Historical Price from 29 October 2019 To 24 January 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(26 December 2019 To 10 January 2020) |
7.25 | 7.50 | 7.00 | 7.25 | 3,636,200 | 26,289,580 |
| Previous 4 weeks
(26 November 2019 To 25 December 2019) |
7.65 | 7.65 | 7.15 | 7.25 | 8,985,200 | 65,947,025 |
| Daily Historical Data | ||||||
| 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 |
| 25 November 2019 | 7.65 | 7.70 | 7.60 | 7.60 | 343,100 | 2,616,475 |
| 22 November 2019 | 7.60 | 7.70 | 7.60 | 7.70 | 189,700 | 1,446,245 |
| 21 November 2019 | 7.65 | 7.65 | 7.55 | 7.60 | 948,100 | 7,207,495 |
| 20 November 2019 | 7.75 | 7.75 | 7.60 | 7.65 | 614,400 | 4,694,940 |
| 19 November 2019 | 7.55 | 7.75 | 7.45 | 7.75 | 851,300 | 6,472,505 |
| 18 November 2019 | 7.55 | 7.55 | 7.50 | 7.55 | 507,200 | 3,816,130 |
| 15 November 2019 | 7.70 | 7.70 | 7.25 | 7.55 | 4,696,000 | 35,187,055 |
| 14 November 2019 | 7.75 | 7.80 | 7.55 | 7.65 | 1,254,600 | 9,622,700 |
| 13 November 2019 | 7.80 | 7.90 | 7.75 | 7.75 | 1,361,100 | 10,646,610 |
| 12 November 2019 | 7.90 | 7.90 | 7.75 | 7.80 | 870,400 | 6,800,720 |
| 11 November 2019 | 7.85 | 7.90 | 7.75 | 7.90 | 921,600 | 7,215,560 |
| 08 November 2019 | 7.85 | 7.85 | 7.75 | 7.80 | 987,600 | 7,699,465 |
| 07 November 2019 | 7.85 | 7.90 | 7.75 | 7.80 | 492,500 | 3,842,955 |
| 06 November 2019 | 7.90 | 7.90 | 7.75 | 7.85 | 418,500 | 3,266,900 |
| 05 November 2019 | 7.80 | 7.90 | 7.70 | 7.90 | 731,200 | 5,719,160 |
| 04 November 2019 | 7.55 | 7.80 | 7.55 | 7.80 | 1,426,400 | 10,946,400 |
| 01 November 2019 | 7.55 | 7.60 | 7.45 | 7.55 | 467,000 | 3,510,095 |
| 31 October 2019 | 7.60 | 7.65 | 7.50 | 7.50 | 511,400 | 3,851,385 |
| 30 October 2019 | 7.50 | 7.55 | 7.50 | 7.55 | 584,400 | 4,399,945 |
| 29 October 2019 | 7.55 | 7.55 | 7.40 | 7.55 | 1,170,400 | 8,759,755 |