Historical Price from 23 July 2019 To 17 October 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(19 September 2019 To 02 October 2019) |
7.60 | 8.05 | 7.25 | 7.80 | 20,947,900 | 161,343,465 |
| Previous 4 weeks
(22 August 2019 To 18 September 2019) |
7.90 | 8.10 | 7.55 | 7.55 | 16,879,100 | 131,605,200 |
| Daily Historical Data | ||||||
| 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 |
| 22 August 2019 | 7.90 | 8.05 | 7.90 | 7.95 | 1,196,000 | 9,519,490 |
| 21 August 2019 | 8.00 | 8.05 | 7.85 | 7.95 | 1,234,300 | 9,808,970 |
| 20 August 2019 | 8.20 | 8.20 | 7.95 | 8.00 | 2,069,300 | 16,636,920 |
| 19 August 2019 | 8.10 | 8.20 | 8.05 | 8.15 | 1,458,000 | 11,839,120 |
| 16 August 2019 | 8.00 | 8.25 | 7.95 | 8.10 | 2,358,500 | 19,095,770 |
| 15 August 2019 | 8.05 | 8.10 | 7.95 | 8.00 | 1,282,100 | 10,268,810 |
| 14 August 2019 | 8.10 | 8.20 | 8.05 | 8.10 | 1,240,000 | 10,083,280 |
| 13 August 2019 | 8.05 | 8.20 | 8.00 | 8.10 | 710,100 | 5,745,140 |
| 09 August 2019 | 8.15 | 8.20 | 8.05 | 8.20 | 1,100,700 | 8,950,735 |
| 08 August 2019 | 8.10 | 8.25 | 8.10 | 8.10 | 1,432,500 | 11,698,270 |
| 07 August 2019 | 8.25 | 8.25 | 8.10 | 8.10 | 1,921,600 | 15,656,100 |
| 06 August 2019 | 7.95 | 8.25 | 7.90 | 8.25 | 4,458,200 | 36,279,260 |
| 05 August 2019 | 8.00 | 8.15 | 7.95 | 8.00 | 1,925,100 | 15,468,700 |
| 02 August 2019 | 7.95 | 8.05 | 7.95 | 8.00 | 2,902,900 | 23,171,690 |
| 01 August 2019 | 8.30 | 8.30 | 7.95 | 8.05 | 4,692,100 | 38,057,060 |
| 31 July 2019 | 8.20 | 8.40 | 8.15 | 8.30 | 2,030,800 | 16,789,900 |
| 30 July 2019 | 8.50 | 8.55 | 8.20 | 8.20 | 2,552,800 | 21,192,145 |
| 26 July 2019 | 8.65 | 8.65 | 8.35 | 8.50 | 5,694,900 | 48,143,355 |
| 25 July 2019 | 8.55 | 8.85 | 8.55 | 8.70 | 12,217,400 | 106,317,070 |
| 24 July 2019 | 8.60 | 8.60 | 8.35 | 8.50 | 2,425,200 | 20,545,115 |
| 23 July 2019 | 8.70 | 8.75 | 8.50 | 8.50 | 5,031,500 | 43,329,970 |