Historical Price from 20 November 2018 To 15 February 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(21 January 2019 To 01 February 2019) |
7.50 | 7.90 | 7.25 | 7.85 | 1,764,600 | 13,361,195 |
| Previous 4 weeks
(20 December 2018 To 18 January 2019) |
7.65 | 7.70 | 7.15 | 7.50 | 6,589,200 | 49,008,615 |
| Daily Historical Data | ||||||
| 15 February 2019 | 7.45 | 7.50 | 7.40 | 7.50 | 113,700 | 846,460 |
| 14 February 2019 | 7.55 | 7.55 | 7.50 | 7.55 | 33,800 | 254,255 |
| 13 February 2019 | 7.60 | 7.60 | 7.45 | 7.55 | 310,400 | 2,336,240 |
| 12 February 2019 | 7.50 | 7.55 | 7.50 | 7.55 | 84,000 | 632,195 |
| 11 February 2019 | 7.50 | 7.50 | 7.40 | 7.50 | 195,300 | 1,459,680 |
| 08 February 2019 | 7.60 | 7.60 | 7.45 | 7.50 | 410,900 | 3,093,185 |
| 07 February 2019 | 7.75 | 7.75 | 7.55 | 7.55 | 342,200 | 2,621,150 |
| 06 February 2019 | 7.65 | 7.75 | 7.65 | 7.70 | 365,000 | 2,812,300 |
| 05 February 2019 | 7.80 | 7.80 | 7.65 | 7.65 | 198,700 | 1,535,960 |
| 04 February 2019 | 7.90 | 7.90 | 7.70 | 7.75 | 488,300 | 3,785,565 |
| 01 February 2019 | 7.80 | 7.90 | 7.75 | 7.85 | 136,600 | 1,064,270 |
| 31 January 2019 | 7.80 | 7.85 | 7.75 | 7.80 | 32,300 | 251,985 |
| 30 January 2019 | 7.80 | 7.80 | 7.65 | 7.70 | 156,300 | 1,204,405 |
| 29 January 2019 | 7.70 | 7.75 | 7.65 | 7.65 | 45,000 | 345,930 |
| 28 January 2019 | 7.80 | 7.80 | 7.70 | 7.70 | 220,700 | 1,707,035 |
| 25 January 2019 | 7.60 | 7.75 | 7.55 | 7.75 | 305,300 | 2,332,860 |
| 24 January 2019 | 7.50 | 7.55 | 7.50 | 7.55 | 218,400 | 1,640,660 |
| 23 January 2019 | 7.40 | 7.55 | 7.35 | 7.45 | 243,400 | 1,814,935 |
| 22 January 2019 | 7.35 | 7.50 | 7.25 | 7.45 | 244,500 | 1,799,540 |
| 21 January 2019 | 7.50 | 7.50 | 7.35 | 7.35 | 162,100 | 1,199,575 |
| 18 January 2019 | 7.45 | 7.50 | 7.45 | 7.50 | 74,800 | 557,760 |
| 17 January 2019 | 7.20 | 7.70 | 7.20 | 7.45 | 363,400 | 2,709,025 |
| 16 January 2019 | 7.30 | 7.35 | 7.15 | 7.15 | 646,100 | 4,674,605 |
| 15 January 2019 | 7.50 | 7.55 | 7.30 | 7.30 | 269,300 | 1,993,610 |
| 14 January 2019 | 7.50 | 7.50 | 7.45 | 7.45 | 484,900 | 3,627,730 |
| 11 January 2019 | 7.50 | 7.50 | 7.45 | 7.45 | 99,200 | 742,400 |
| 10 January 2019 | 7.45 | 7.55 | 7.35 | 7.45 | 328,200 | 2,438,005 |
| 09 January 2019 | 7.45 | 7.55 | 7.35 | 7.55 | 260,900 | 1,945,165 |
| 08 January 2019 | 7.40 | 7.65 | 7.30 | 7.45 | 1,125,600 | 8,397,300 |
| 07 January 2019 | 7.40 | 7.40 | 7.30 | 7.35 | 437,800 | 3,221,045 |
| 04 January 2019 | 7.45 | 7.45 | 7.35 | 7.40 | 230,100 | 1,697,510 |
| 03 January 2019 | 7.45 | 7.50 | 7.35 | 7.40 | 581,200 | 4,305,155 |
| 02 January 2019 | 7.50 | 7.50 | 7.35 | 7.35 | 130,000 | 964,870 |
| 28 December 2018 | 7.55 | 7.60 | 7.40 | 7.45 | 316,000 | 2,357,395 |
| 27 December 2018 | 7.60 | 7.65 | 7.50 | 7.50 | 146,300 | 1,104,700 |
| 26 December 2018 | 7.70 | 7.70 | 7.45 | 7.55 | 288,100 | 2,166,800 |
| 25 December 2018 | 7.60 | 7.60 | 7.50 | 7.55 | 433,500 | 3,265,595 |
| 24 December 2018 | 7.65 | 7.70 | 7.55 | 7.60 | 124,200 | 943,170 |
| 21 December 2018 | 7.65 | 7.70 | 7.60 | 7.70 | 53,500 | 409,400 |
| 20 December 2018 | 7.65 | 7.65 | 7.55 | 7.65 | 196,100 | 1,487,375 |
| 19 December 2018 | 7.70 | 7.70 | 7.60 | 7.65 | 106,700 | 815,800 |
| 18 December 2018 | 7.65 | 7.65 | 7.55 | 7.65 | 172,200 | 1,311,900 |
| 17 December 2018 | 7.90 | 8.00 | 7.55 | 7.65 | 1,079,800 | 8,263,925 |
| 14 December 2018 | 8.00 | 8.00 | 7.90 | 7.90 | 175,800 | 1,398,125 |
| 13 December 2018 | 8.00 | 8.00 | 7.90 | 8.00 | 272,400 | 2,168,785 |
| 12 December 2018 | 8.05 | 8.10 | 7.95 | 8.00 | 340,200 | 2,726,960 |
| 11 December 2018 | 7.80 | 8.05 | 7.80 | 8.05 | 2,110,300 | 16,857,995 |
| 07 December 2018 | 7.55 | 7.80 | 7.55 | 7.80 | 740,100 | 5,645,490 |
| 06 December 2018 | 7.60 | 7.60 | 7.55 | 7.55 | 373,900 | 2,829,105 |
| 04 December 2018 | 7.75 | 7.75 | 7.50 | 7.60 | 1,202,700 | 9,154,010 |
| 03 December 2018 | 7.70 | 7.90 | 7.65 | 7.70 | 1,281,900 | 9,925,425 |
| 30 November 2018 | 7.65 | 7.70 | 7.55 | 7.65 | 333,600 | 2,542,045 |
| 29 November 2018 | 7.70 | 7.70 | 7.65 | 7.70 | 131,900 | 1,011,780 |
| 28 November 2018 | 7.80 | 7.80 | 7.65 | 7.65 | 159,300 | 1,223,650 |
| 27 November 2018 | 7.75 | 7.75 | 7.65 | 7.70 | 446,600 | 3,441,520 |
| 26 November 2018 | 7.75 | 7.85 | 7.70 | 7.85 | 41,300 | 321,955 |
| 23 November 2018 | 7.65 | 7.75 | 7.65 | 7.75 | 127,000 | 973,365 |
| 22 November 2018 | 7.75 | 7.80 | 7.65 | 7.65 | 96,300 | 743,120 |
| 21 November 2018 | 7.60 | 7.75 | 7.60 | 7.75 | 280,900 | 2,153,820 |
| 20 November 2018 | 7.85 | 7.85 | 7.60 | 7.65 | 830,500 | 6,367,340 |