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 |