Filter Dates

Historical Price from 26 November 2019 To 24 February 2020

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks

(27 January 2020 To 07 February 2020)

7.20 7.25 7.00 7.20 3,532,700 25,225,760
Previous 4 weeks

(26 December 2019 To 24 January 2020)

7.25 7.50 7.00 7.25 7,989,600 58,125,495
Daily Historical Data
24 February 2020 7.25 7.25 7.10 7.20 638,400 4,576,620
21 February 2020 7.25 7.30 7.25 7.30 319,900 2,324,270
20 February 2020 7.25 7.25 7.25 7.25 313,000 2,269,250
19 February 2020 7.30 7.30 7.25 7.25 321,400 2,331,395
18 February 2020 7.30 7.35 7.25 7.30 169,700 1,239,330
17 February 2020 7.30 7.30 7.25 7.30 81,700 596,310
14 February 2020 7.30 7.35 7.25 7.35 256,600 1,869,655
13 February 2020 7.35 7.35 7.30 7.30 254,000 1,854,460
12 February 2020 7.30 7.35 7.30 7.35 224,100 1,639,525
11 February 2020 7.20 7.30 7.20 7.30 249,500 1,806,950
07 February 2020 7.20 7.25 7.20 7.20 299,200 2,159,950
06 February 2020 7.20 7.25 7.10 7.20 576,800 4,143,785
05 February 2020 7.10 7.20 7.10 7.15 331,800 2,372,580
04 February 2020 7.10 7.15 7.10 7.15 121,300 863,520
03 February 2020 7.05 7.15 7.05 7.15 171,400 1,219,810
31 January 2020 7.15 7.15 7.10 7.10 186,800 1,334,240
30 January 2020 7.25 7.25 7.10 7.15 310,900 2,224,530
29 January 2020 7.15 7.20 7.15 7.15 232,900 1,666,290
28 January 2020 7.10 7.15 7.00 7.15 773,800 5,482,570
27 January 2020 7.20 7.20 7.05 7.15 527,800 3,758,485
24 January 2020 7.25 7.25 7.15 7.25 165,700 1,191,630
23 January 2020 7.20 7.25 7.15 7.25 642,100 4,604,495
22 January 2020 7.15 7.35 7.15 7.20 716,000 5,178,910
21 January 2020 7.35 7.35 7.15 7.15 695,900 5,029,545
20 January 2020 7.40 7.45 7.35 7.35 194,900 1,439,725
17 January 2020 7.40 7.40 7.35 7.35 136,700 1,007,625
16 January 2020 7.40 7.40 7.35 7.35 78,200 576,750
15 January 2020 7.40 7.40 7.35 7.40 182,500 1,345,175
14 January 2020 7.45 7.45 7.40 7.40 312,600 2,326,110
13 January 2020 7.25 7.50 7.25 7.50 1,228,800 9,135,950
10 January 2020 7.25 7.50 7.20 7.25 512,600 3,750,930
09 January 2020 7.25 7.35 7.20 7.25 682,900 4,959,785
08 January 2020 7.15 7.20 7.00 7.20 892,700 6,342,055
07 January 2020 7.20 7.25 7.15 7.25 393,700 2,834,080
06 January 2020 7.25 7.30 7.20 7.20 601,700 4,359,755
03 January 2020 7.35 7.35 7.30 7.35 164,100 1,199,975
02 January 2020 7.30 7.40 7.30 7.30 98,800 726,135
30 December 2019 7.30 7.35 7.25 7.35 59,700 435,855
27 December 2019 7.30 7.35 7.25 7.35 197,600 1,446,045
26 December 2019 7.25 7.30 7.20 7.25 32,400 234,965
25 December 2019 7.25 7.30 7.20 7.25 275,700 1,993,425
24 December 2019 7.25 7.30 7.20 7.30 112,500 815,160
23 December 2019 7.25 7.30 7.20 7.30 102,700 746,095
20 December 2019 7.30 7.35 7.25 7.25 1,186,900 8,638,160
19 December 2019 7.30 7.40 7.25 7.35 936,200 6,849,365
18 December 2019 7.25 7.30 7.15 7.30 672,000 4,887,825
17 December 2019 7.25 7.35 7.15 7.20 1,249,400 9,039,255
16 December 2019 7.50 7.50 7.30 7.30 471,200 3,461,580
13 December 2019 7.40 7.50 7.40 7.40 360,200 2,674,295
12 December 2019 7.40 7.45 7.30 7.45 491,400 3,630,890
11 December 2019 7.35 7.40 7.30 7.30 395,100 2,900,515
09 December 2019 7.40 7.40 7.35 7.35 457,800 3,384,270
06 December 2019 7.45 7.50 7.35 7.45 321,600 2,376,520
04 December 2019 7.35 7.40 7.30 7.40 259,800 1,907,285
03 December 2019 7.30 7.40 7.30 7.40 243,500 1,790,020
02 December 2019 7.40 7.45 7.35 7.40 253,700 1,878,280
29 November 2019 7.50 7.50 7.40 7.50 185,900 1,386,680
28 November 2019 7.50 7.50 7.45 7.50 89,700 669,050
27 November 2019 7.50 7.50 7.40 7.50 524,200 3,923,450
26 November 2019 7.65 7.65 7.50 7.50 395,700 2,994,905
Contact