Filter Dates

Historical Price from 23 August 2019 To 18 November 2019

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

(21 October 2019 To 04 November 2019)

7.85 7.90 7.40 7.80 11,047,500 84,290,655
Previous 4 weeks

(20 September 2019 To 18 October 2019)

7.45 8.15 7.25 7.80 37,555,100 294,886,565
Daily Historical Data
18 November 2019 7.55 7.55 7.50 7.55 507,200 3,816,130
15 November 2019 7.70 7.70 7.25 7.55 4,696,000 35,187,055
14 November 2019 7.75 7.80 7.55 7.65 1,254,600 9,622,700
13 November 2019 7.80 7.90 7.75 7.75 1,361,100 10,646,610
12 November 2019 7.90 7.90 7.75 7.80 870,400 6,800,720
11 November 2019 7.85 7.90 7.75 7.90 921,600 7,215,560
08 November 2019 7.85 7.85 7.75 7.80 987,600 7,699,465
07 November 2019 7.85 7.90 7.75 7.80 492,500 3,842,955
06 November 2019 7.90 7.90 7.75 7.85 418,500 3,266,900
05 November 2019 7.80 7.90 7.70 7.90 731,200 5,719,160
04 November 2019 7.55 7.80 7.55 7.80 1,426,400 10,946,400
01 November 2019 7.55 7.60 7.45 7.55 467,000 3,510,095
31 October 2019 7.60 7.65 7.50 7.50 511,400 3,851,385
30 October 2019 7.50 7.55 7.50 7.55 584,400 4,399,945
29 October 2019 7.55 7.55 7.40 7.55 1,170,400 8,759,755
28 October 2019 7.55 7.65 7.40 7.55 1,448,800 10,878,385
25 October 2019 7.75 7.80 7.50 7.55 2,262,500 17,222,035
24 October 2019 7.85 7.90 7.70 7.75 924,400 7,196,115
22 October 2019 7.85 7.85 7.75 7.80 938,100 7,311,395
21 October 2019 7.85 7.90 7.70 7.75 1,314,100 10,215,145
18 October 2019 7.85 8.00 7.80 7.80 3,420,900 26,845,905
17 October 2019 8.00 8.00 7.80 7.80 1,846,600 14,515,480
16 October 2019 7.95 8.05 7.95 7.95 1,369,000 10,923,745
15 October 2019 7.95 8.15 7.95 7.95 4,481,300 36,024,630
11 October 2019 7.90 7.95 7.85 7.95 1,027,100 8,126,175
10 October 2019 7.95 7.95 7.85 7.90 538,600 4,243,145
09 October 2019 7.95 7.95 7.85 7.95 650,700 5,142,515
08 October 2019 8.00 8.05 7.90 7.90 2,775,500 22,184,495
07 October 2019 7.90 8.00 7.85 7.95 1,146,900 9,103,385
04 October 2019 7.80 7.95 7.80 7.80 1,782,300 14,018,565
03 October 2019 7.70 7.85 7.65 7.75 1,204,300 9,318,460
02 October 2019 7.80 7.85 7.70 7.80 1,366,500 10,625,075
01 October 2019 8.05 8.05 7.85 7.85 2,482,000 19,673,540
30 September 2019 7.95 8.00 7.90 8.00 7,736,300 61,581,550
27 September 2019 7.55 7.70 7.55 7.70 548,200 4,167,255
26 September 2019 7.55 7.65 7.55 7.55 435,500 3,309,465
25 September 2019 7.45 7.65 7.40 7.55 1,634,600 12,279,755
24 September 2019 7.40 7.40 7.25 7.30 944,200 6,914,320
23 September 2019 7.40 7.40 7.35 7.40 287,800 2,117,560
20 September 2019 7.45 7.45 7.25 7.40 1,876,800 13,771,545
19 September 2019 7.60 7.60 7.35 7.40 3,636,000 26,903,400
18 September 2019 7.65 7.75 7.55 7.55 1,034,200 7,876,990
17 September 2019 7.75 7.75 7.60 7.65 2,116,300 16,221,545
16 September 2019 7.80 7.80 7.70 7.75 939,400 7,270,320
13 September 2019 7.80 7.85 7.75 7.85 501,400 3,895,175
12 September 2019 7.90 7.90 7.75 7.85 491,200 3,847,400
11 September 2019 7.80 7.95 7.80 7.90 416,000 3,272,540
10 September 2019 7.65 7.85 7.65 7.85 781,100 6,085,475
09 September 2019 7.85 7.85 7.60 7.70 2,397,500 18,495,760
06 September 2019 7.90 7.90 7.80 7.85 729,300 5,727,605
05 September 2019 8.00 8.00 7.90 7.90 396,200 3,136,220
04 September 2019 7.95 8.00 7.90 8.00 402,700 3,201,595
03 September 2019 8.05 8.05 7.90 7.95 777,600 6,199,280
02 September 2019 7.90 8.10 7.90 8.05 474,400 3,812,560
30 August 2019 7.95 7.95 7.90 7.95 327,300 2,593,610
29 August 2019 7.80 7.90 7.75 7.90 349,400 2,732,700
28 August 2019 7.75 7.75 7.70 7.75 228,700 1,769,920
27 August 2019 7.80 7.90 7.70 7.75 1,757,500 13,664,840
26 August 2019 7.80 7.90 7.80 7.80 707,500 5,522,285
23 August 2019 8.00 8.00 7.85 7.90 855,400 6,759,890
Contact