Filter Dates

Historical Price from 23 April 2019 To 22 July 2019

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

(24 June 2019 To 05 July 2019)

7.70 8.70 7.60 8.40 63,074,700 532,269,865
Previous 4 weeks

(24 May 2019 To 21 June 2019)

7.55 8.00 7.35 7.70 8,373,600 64,672,925
Daily Historical Data
22 July 2019 8.45 8.75 8.45 8.65 11,155,500 96,198,245
19 July 2019 8.35 8.55 8.35 8.45 3,322,700 28,120,190
18 July 2019 8.30 8.40 8.30 8.35 988,700 8,254,200
17 July 2019 8.40 8.40 8.25 8.35 739,900 6,161,600
15 July 2019 8.55 8.55 8.35 8.35 1,758,200 14,840,190
12 July 2019 8.55 8.70 8.50 8.50 3,964,400 34,083,610
11 July 2019 8.40 8.65 8.40 8.55 3,764,900 32,302,075
10 July 2019 8.50 8.50 8.30 8.40 4,182,400 35,134,680
09 July 2019 8.40 8.75 8.40 8.50 13,464,000 115,953,355
08 July 2019 8.40 8.50 8.40 8.40 1,840,400 15,482,335
05 July 2019 8.30 8.40 8.25 8.40 2,915,600 24,312,015
04 July 2019 8.50 8.55 8.20 8.25 5,335,300 44,666,510
03 July 2019 8.55 8.65 8.50 8.50 7,210,900 61,794,050
02 July 2019 8.55 8.70 8.45 8.60 8,969,800 77,083,890
01 July 2019 8.60 8.65 8.50 8.50 7,931,200 67,916,450
28 June 2019 8.10 8.60 8.10 8.55 24,174,800 204,475,535
27 June 2019 8.00 8.15 8.00 8.10 3,402,000 27,443,525
26 June 2019 7.75 8.00 7.75 7.95 2,203,200 17,446,595
25 June 2019 7.70 7.70 7.60 7.70 211,600 1,620,230
24 June 2019 7.70 7.75 7.60 7.60 720,300 5,511,065
21 June 2019 7.85 7.85 7.70 7.70 551,500 4,280,030
20 June 2019 7.90 7.90 7.80 7.80 240,200 1,883,730
19 June 2019 7.90 8.00 7.80 7.90 1,893,300 14,889,905
18 June 2019 7.70 7.90 7.65 7.85 900,500 7,004,410
17 June 2019 7.70 7.75 7.70 7.70 329,300 2,535,860
14 June 2019 7.70 7.70 7.60 7.65 607,800 4,658,100
13 June 2019 7.70 7.70 7.65 7.70 163,400 1,252,995
12 June 2019 7.75 7.75 7.65 7.70 227,600 1,753,825
11 June 2019 7.70 7.75 7.70 7.75 315,600 2,430,170
10 June 2019 7.70 7.75 7.70 7.70 52,100 401,185
07 June 2019 7.70 7.70 7.65 7.65 131,800 1,010,710
06 June 2019 7.75 7.75 7.65 7.70 204,100 1,567,350
05 June 2019 7.80 7.80 7.70 7.75 141,200 1,095,030
04 June 2019 7.80 7.80 7.70 7.70 137,500 1,066,465
31 May 2019 7.60 7.80 7.55 7.75 966,500 7,443,295
30 May 2019 7.60 7.60 7.50 7.60 509,200 3,865,685
29 May 2019 7.50 7.65 7.45 7.55 493,000 3,720,315
28 May 2019 7.55 7.60 7.45 7.50 135,600 1,014,450
27 May 2019 7.60 7.60 7.50 7.55 156,700 1,183,765
24 May 2019 7.55 7.65 7.35 7.60 216,700 1,615,650
23 May 2019 7.60 7.65 7.50 7.55 89,300 672,495
22 May 2019 7.50 7.65 7.50 7.60 348,600 2,645,805
21 May 2019 7.50 7.50 7.45 7.50 191,400 1,433,980
17 May 2019 7.50 7.60 7.40 7.55 299,400 2,234,680
16 May 2019 7.60 7.60 7.45 7.50 362,100 2,714,155
15 May 2019 7.60 7.70 7.50 7.60 751,100 5,687,630
14 May 2019 7.70 7.75 7.60 7.65 444,400 3,395,495
13 May 2019 7.75 7.80 7.70 7.75 303,000 2,338,360
10 May 2019 7.80 7.80 7.70 7.75 272,600 2,104,075
09 May 2019 7.75 7.85 7.70 7.80 93,900 728,535
08 May 2019 7.80 7.80 7.70 7.80 247,100 1,910,570
07 May 2019 7.80 7.85 7.75 7.85 242,900 1,885,500
03 May 2019 7.85 7.90 7.85 7.90 225,700 1,778,335
02 May 2019 7.95 7.95 7.80 7.85 1,156,500 9,054,265
30 April 2019 8.00 8.00 7.80 7.95 363,400 2,873,785
29 April 2019 7.95 8.00 7.85 8.00 272,200 2,157,815
26 April 2019 8.00 8.00 7.90 7.95 534,200 4,243,135
25 April 2019 8.15 8.15 7.45 8.00 3,666,300 28,896,255
24 April 2019 8.15 8.15 8.05 8.15 170,000 1,373,965
23 April 2019 8.15 8.15 8.05 8.15 411,100 3,326,430
Contact