Filter Dates

Historical Price from 09 January 2020 To 02 April 2020

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

(06 March 2020 To 19 March 2020)

7.05 7.05 5.75 6.00 12,099,200 78,215,410
Previous 4 weeks

(06 February 2020 To 05 March 2020)

7.20 7.35 6.85 7.10 14,710,600 103,698,180
Daily Historical Data
02 April 2020 6.00 6.05 5.90 6.00 931,700 5,564,845
01 April 2020 6.00 6.00 5.85 5.95 1,422,300 8,428,850
31 March 2020 5.95 6.05 5.90 6.00 1,005,300 6,010,950
30 March 2020 5.95 6.00 5.80 5.90 1,159,400 6,842,555
27 March 2020 6.00 6.05 5.90 5.95 686,800 4,090,425
26 March 2020 6.00 6.00 5.85 5.95 853,400 5,081,230
25 March 2020 5.95 6.00 5.90 6.00 392,000 2,333,880
24 March 2020 5.85 5.95 5.75 5.95 781,900 4,571,410
23 March 2020 5.90 5.95 5.70 5.85 1,272,300 7,395,335
20 March 2020 5.95 6.10 5.95 6.05 913,400 5,495,350
19 March 2020 5.95 6.00 5.85 6.00 393,200 2,331,140
18 March 2020 6.00 6.00 5.75 6.00 816,700 4,836,650
17 March 2020 6.10 6.15 5.95 6.00 454,000 2,746,340
16 March 2020 6.35 6.35 6.10 6.10 607,700 3,751,060
13 March 2020 6.15 6.40 5.80 6.40 2,673,000 16,534,025
12 March 2020 6.60 6.60 6.25 6.40 1,498,000 9,642,825
11 March 2020 6.80 6.90 6.70 6.75 2,433,000 16,447,985
10 March 2020 6.80 6.85 6.60 6.80 1,052,100 7,120,350
09 March 2020 6.85 6.85 6.70 6.80 1,409,800 9,529,825
06 March 2020 7.05 7.05 6.90 6.95 761,700 5,275,210
05 March 2020 6.95 7.10 6.90 7.10 1,348,100 9,458,765
04 March 2020 6.90 6.95 6.85 6.90 635,200 4,371,350
03 March 2020 7.00 7.10 6.90 6.95 1,222,800 8,522,490
02 March 2020 7.05 7.05 6.85 7.00 1,659,800 11,512,430
28 February 2020 6.95 7.05 6.90 7.05 3,564,800 24,784,495
27 February 2020 7.00 7.10 7.00 7.10 724,700 5,104,990
26 February 2020 7.15 7.15 7.00 7.10 1,143,400 8,068,105
25 February 2020 7.20 7.20 7.05 7.20 707,500 5,064,055
24 February 2020 7.25 7.25 7.10 7.20 638,400 4,576,620
21 February 2020 7.25 7.30 7.25 7.30 319,900 2,324,270
20 February 2020 7.25 7.25 7.25 7.25 313,000 2,269,250
19 February 2020 7.30 7.30 7.25 7.25 321,400 2,331,395
18 February 2020 7.30 7.35 7.25 7.30 169,700 1,239,330
17 February 2020 7.30 7.30 7.25 7.30 81,700 596,310
14 February 2020 7.30 7.35 7.25 7.35 256,600 1,869,655
13 February 2020 7.35 7.35 7.30 7.30 254,000 1,854,460
12 February 2020 7.30 7.35 7.30 7.35 224,100 1,639,525
11 February 2020 7.20 7.30 7.20 7.30 249,500 1,806,950
07 February 2020 7.20 7.25 7.20 7.20 299,200 2,159,950
06 February 2020 7.20 7.25 7.10 7.20 576,800 4,143,785
05 February 2020 7.10 7.20 7.10 7.15 331,800 2,372,580
04 February 2020 7.10 7.15 7.10 7.15 121,300 863,520
03 February 2020 7.05 7.15 7.05 7.15 171,400 1,219,810
31 January 2020 7.15 7.15 7.10 7.10 186,800 1,334,240
30 January 2020 7.25 7.25 7.10 7.15 310,900 2,224,530
29 January 2020 7.15 7.20 7.15 7.15 232,900 1,666,290
28 January 2020 7.10 7.15 7.00 7.15 773,800 5,482,570
27 January 2020 7.20 7.20 7.05 7.15 527,800 3,758,485
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
Contact