Filter Dates

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
Contact