Historical Price from 20 June 2019 To 16 September 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(20 August 2019 To 02 September 2019) |
8.20 | 8.20 | 7.70 | 8.05 | 9,199,800 | 72,821,185 |
| Previous 4 weeks
(19 July 2019 To 19 August 2019) |
8.35 | 8.85 | 7.90 | 8.15 | 69,912,600 | 586,949,925 |
| Daily Historical Data | ||||||
| 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 |
| 22 July 2019 | 8.45 | 8.75 | 8.45 | 8.65 | 11,155,500 | 96,198,245 |
| 19 July 2019 | 8.35 | 8.55 | 8.35 | 8.45 | 3,322,700 | 28,120,190 |
| 18 July 2019 | 8.30 | 8.40 | 8.30 | 8.35 | 988,700 | 8,254,200 |
| 17 July 2019 | 8.40 | 8.40 | 8.25 | 8.35 | 739,900 | 6,161,600 |
| 15 July 2019 | 8.55 | 8.55 | 8.35 | 8.35 | 1,758,200 | 14,840,190 |
| 12 July 2019 | 8.55 | 8.70 | 8.50 | 8.50 | 3,964,400 | 34,083,610 |
| 11 July 2019 | 8.40 | 8.65 | 8.40 | 8.55 | 3,764,900 | 32,302,075 |
| 10 July 2019 | 8.50 | 8.50 | 8.30 | 8.40 | 4,182,400 | 35,134,680 |
| 09 July 2019 | 8.40 | 8.75 | 8.40 | 8.50 | 13,464,000 | 115,953,355 |
| 08 July 2019 | 8.40 | 8.50 | 8.40 | 8.40 | 1,840,400 | 15,482,335 |
| 05 July 2019 | 8.30 | 8.40 | 8.25 | 8.40 | 2,915,600 | 24,312,015 |
| 04 July 2019 | 8.50 | 8.55 | 8.20 | 8.25 | 5,335,300 | 44,666,510 |
| 03 July 2019 | 8.55 | 8.65 | 8.50 | 8.50 | 7,210,900 | 61,794,050 |
| 02 July 2019 | 8.55 | 8.70 | 8.45 | 8.60 | 8,969,800 | 77,083,890 |
| 01 July 2019 | 8.60 | 8.65 | 8.50 | 8.50 | 7,931,200 | 67,916,450 |
| 28 June 2019 | 8.10 | 8.60 | 8.10 | 8.55 | 24,174,800 | 204,475,535 |
| 27 June 2019 | 8.00 | 8.15 | 8.00 | 8.10 | 3,402,000 | 27,443,525 |
| 26 June 2019 | 7.75 | 8.00 | 7.75 | 7.95 | 2,203,200 | 17,446,595 |
| 25 June 2019 | 7.70 | 7.70 | 7.60 | 7.70 | 211,600 | 1,620,230 |
| 24 June 2019 | 7.70 | 7.75 | 7.60 | 7.60 | 720,300 | 5,511,065 |
| 21 June 2019 | 7.85 | 7.85 | 7.70 | 7.70 | 551,500 | 4,280,030 |
| 20 June 2019 | 7.90 | 7.90 | 7.80 | 7.80 | 240,200 | 1,883,730 |