Historical Price from 09 January 2020 To 02 April 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(06 March 2020 To 19 March 2020) |
7.05 | 7.05 | 5.75 | 6.00 | 12,099,200 | 78,215,410 |
| Previous 4 weeks
(06 February 2020 To 05 March 2020) |
7.20 | 7.35 | 6.85 | 7.10 | 14,710,600 | 103,698,180 |
| Daily Historical Data | ||||||
| 02 April 2020 | 6.00 | 6.05 | 5.90 | 6.00 | 931,700 | 5,564,845 |
| 01 April 2020 | 6.00 | 6.00 | 5.85 | 5.95 | 1,422,300 | 8,428,850 |
| 31 March 2020 | 5.95 | 6.05 | 5.90 | 6.00 | 1,005,300 | 6,010,950 |
| 30 March 2020 | 5.95 | 6.00 | 5.80 | 5.90 | 1,159,400 | 6,842,555 |
| 27 March 2020 | 6.00 | 6.05 | 5.90 | 5.95 | 686,800 | 4,090,425 |
| 26 March 2020 | 6.00 | 6.00 | 5.85 | 5.95 | 853,400 | 5,081,230 |
| 25 March 2020 | 5.95 | 6.00 | 5.90 | 6.00 | 392,000 | 2,333,880 |
| 24 March 2020 | 5.85 | 5.95 | 5.75 | 5.95 | 781,900 | 4,571,410 |
| 23 March 2020 | 5.90 | 5.95 | 5.70 | 5.85 | 1,272,300 | 7,395,335 |
| 20 March 2020 | 5.95 | 6.10 | 5.95 | 6.05 | 913,400 | 5,495,350 |
| 19 March 2020 | 5.95 | 6.00 | 5.85 | 6.00 | 393,200 | 2,331,140 |
| 18 March 2020 | 6.00 | 6.00 | 5.75 | 6.00 | 816,700 | 4,836,650 |
| 17 March 2020 | 6.10 | 6.15 | 5.95 | 6.00 | 454,000 | 2,746,340 |
| 16 March 2020 | 6.35 | 6.35 | 6.10 | 6.10 | 607,700 | 3,751,060 |
| 13 March 2020 | 6.15 | 6.40 | 5.80 | 6.40 | 2,673,000 | 16,534,025 |
| 12 March 2020 | 6.60 | 6.60 | 6.25 | 6.40 | 1,498,000 | 9,642,825 |
| 11 March 2020 | 6.80 | 6.90 | 6.70 | 6.75 | 2,433,000 | 16,447,985 |
| 10 March 2020 | 6.80 | 6.85 | 6.60 | 6.80 | 1,052,100 | 7,120,350 |
| 09 March 2020 | 6.85 | 6.85 | 6.70 | 6.80 | 1,409,800 | 9,529,825 |
| 06 March 2020 | 7.05 | 7.05 | 6.90 | 6.95 | 761,700 | 5,275,210 |
| 05 March 2020 | 6.95 | 7.10 | 6.90 | 7.10 | 1,348,100 | 9,458,765 |
| 04 March 2020 | 6.90 | 6.95 | 6.85 | 6.90 | 635,200 | 4,371,350 |
| 03 March 2020 | 7.00 | 7.10 | 6.90 | 6.95 | 1,222,800 | 8,522,490 |
| 02 March 2020 | 7.05 | 7.05 | 6.85 | 7.00 | 1,659,800 | 11,512,430 |
| 28 February 2020 | 6.95 | 7.05 | 6.90 | 7.05 | 3,564,800 | 24,784,495 |
| 27 February 2020 | 7.00 | 7.10 | 7.00 | 7.10 | 724,700 | 5,104,990 |
| 26 February 2020 | 7.15 | 7.15 | 7.00 | 7.10 | 1,143,400 | 8,068,105 |
| 25 February 2020 | 7.20 | 7.20 | 7.05 | 7.20 | 707,500 | 5,064,055 |
| 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 |