Historical Price from 20 August 2018 To 13 November 2018
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(16 October 2018 To 30 October 2018) |
8.25 | 8.40 | 7.75 | 8.00 | 6,526,700 | 52,882,060 |
| Previous 4 weeks
(17 September 2018 To 12 October 2018) |
8.55 | 9.05 | 8.15 | 8.25 | 33,707,800 | 291,940,745 |
| Daily Historical Data | ||||||
| 13 November 2018 | 7.80 | 7.95 | 7.80 | 7.95 | 258,900 | 2,040,625 |
| 12 November 2018 | 8.00 | 8.00 | 7.95 | 7.95 | 326,000 | 2,600,500 |
| 09 November 2018 | 8.00 | 8.00 | 7.90 | 8.00 | 165,600 | 1,318,150 |
| 08 November 2018 | 7.95 | 8.00 | 7.90 | 8.00 | 217,900 | 1,732,085 |
| 07 November 2018 | 7.95 | 8.00 | 7.90 | 7.95 | 360,300 | 2,855,015 |
| 06 November 2018 | 7.90 | 8.00 | 7.85 | 7.95 | 305,700 | 2,416,750 |
| 05 November 2018 | 7.95 | 8.00 | 7.85 | 8.00 | 249,800 | 1,979,510 |
| 02 November 2018 | 7.95 | 8.05 | 7.90 | 8.00 | 698,400 | 5,564,400 |
| 01 November 2018 | 8.05 | 8.05 | 7.90 | 8.00 | 454,200 | 3,628,605 |
| 31 October 2018 | 8.05 | 8.10 | 7.95 | 8.05 | 173,000 | 1,383,575 |
| 30 October 2018 | 7.95 | 8.00 | 7.90 | 8.00 | 70,800 | 561,730 |
| 29 October 2018 | 8.00 | 8.00 | 7.85 | 7.90 | 421,200 | 3,333,825 |
| 26 October 2018 | 8.00 | 8.00 | 7.90 | 8.00 | 138,800 | 1,106,840 |
| 25 October 2018 | 7.95 | 8.00 | 7.75 | 8.00 | 782,600 | 6,167,880 |
| 24 October 2018 | 8.20 | 8.30 | 7.90 | 8.00 | 646,000 | 5,167,415 |
| 22 October 2018 | 8.20 | 8.25 | 8.05 | 8.25 | 414,800 | 3,385,445 |
| 19 October 2018 | 8.20 | 8.35 | 7.95 | 8.30 | 2,883,600 | 23,440,690 |
| 18 October 2018 | 8.30 | 8.30 | 8.15 | 8.20 | 246,800 | 2,026,350 |
| 17 October 2018 | 8.35 | 8.35 | 8.25 | 8.30 | 200,200 | 1,663,365 |
| 16 October 2018 | 8.25 | 8.40 | 8.25 | 8.30 | 721,900 | 6,028,520 |
| 12 October 2018 | 8.25 | 8.35 | 8.20 | 8.25 | 1,248,100 | 10,298,920 |
| 11 October 2018 | 8.20 | 8.30 | 8.15 | 8.20 | 966,500 | 7,935,065 |
| 10 October 2018 | 8.35 | 8.35 | 8.20 | 8.25 | 1,437,200 | 11,865,745 |
| 09 October 2018 | 8.30 | 8.50 | 8.30 | 8.30 | 981,600 | 8,211,025 |
| 08 October 2018 | 8.40 | 8.40 | 8.20 | 8.30 | 554,700 | 4,583,085 |
| 05 October 2018 | 8.40 | 8.45 | 8.30 | 8.40 | 870,700 | 7,259,500 |
| 04 October 2018 | 8.50 | 8.50 | 8.35 | 8.40 | 1,079,600 | 9,066,140 |
| 03 October 2018 | 8.45 | 8.70 | 8.45 | 8.50 | 1,130,800 | 9,657,705 |
| 02 October 2018 | 8.80 | 8.80 | 8.45 | 8.45 | 3,575,200 | 30,696,860 |
| 01 October 2018 | 8.90 | 8.90 | 8.80 | 8.85 | 913,100 | 8,091,950 |
| 28 September 2018 | 8.80 | 8.85 | 8.70 | 8.85 | 1,259,100 | 11,059,040 |
| 27 September 2018 | 8.95 | 8.95 | 8.75 | 8.85 | 1,057,700 | 9,294,150 |
| 26 September 2018 | 8.85 | 8.90 | 8.80 | 8.90 | 461,700 | 4,088,085 |
| 25 September 2018 | 8.90 | 8.90 | 8.75 | 8.80 | 1,090,600 | 9,612,375 |
| 24 September 2018 | 9.00 | 9.00 | 8.80 | 8.90 | 1,480,800 | 13,134,035 |
| 21 September 2018 | 9.00 | 9.05 | 8.90 | 9.00 | 3,778,900 | 33,997,440 |
| 20 September 2018 | 8.70 | 8.95 | 8.65 | 8.95 | 6,343,100 | 55,714,275 |
| 19 September 2018 | 8.65 | 8.80 | 8.60 | 8.70 | 3,394,500 | 29,601,595 |
| 18 September 2018 | 8.55 | 8.60 | 8.55 | 8.60 | 565,000 | 4,843,945 |
| 17 September 2018 | 8.55 | 8.60 | 8.45 | 8.60 | 1,518,900 | 12,929,810 |
| 14 September 2018 | 8.55 | 8.60 | 8.50 | 8.60 | 1,051,400 | 8,978,325 |
| 13 September 2018 | 8.45 | 8.60 | 8.45 | 8.55 | 939,300 | 8,030,845 |
| 12 September 2018 | 8.50 | 8.50 | 8.35 | 8.50 | 865,500 | 7,306,265 |
| 11 September 2018 | 8.55 | 8.65 | 8.50 | 8.55 | 1,170,100 | 9,993,230 |
| 10 September 2018 | 8.55 | 8.55 | 8.45 | 8.50 | 1,454,500 | 12,337,990 |
| 07 September 2018 | 8.60 | 8.60 | 8.50 | 8.55 | 778,800 | 6,638,810 |
| 06 September 2018 | 8.65 | 8.65 | 8.50 | 8.60 | 629,700 | 5,388,635 |
| 05 September 2018 | 8.60 | 8.70 | 8.55 | 8.65 | 1,056,300 | 9,073,765 |
| 04 September 2018 | 8.70 | 8.70 | 8.60 | 8.70 | 1,945,200 | 16,785,815 |
| 03 September 2018 | 8.65 | 8.70 | 8.60 | 8.70 | 2,122,300 | 18,317,770 |
| 31 August 2018 | 8.60 | 8.70 | 8.55 | 8.70 | 1,261,100 | 10,849,850 |
| 30 August 2018 | 8.70 | 8.70 | 8.55 | 8.65 | 1,046,000 | 9,005,910 |
| 29 August 2018 | 8.65 | 8.70 | 8.55 | 8.65 | 1,866,900 | 16,106,120 |
| 28 August 2018 | 8.60 | 8.70 | 8.60 | 8.65 | 832,800 | 7,182,035 |
| 27 August 2018 | 8.60 | 8.65 | 8.50 | 8.60 | 727,800 | 6,220,150 |
| 24 August 2018 | 8.50 | 8.60 | 8.35 | 8.60 | 2,211,600 | 18,685,340 |
| 23 August 2018 | 8.55 | 8.55 | 8.40 | 8.50 | 815,400 | 6,908,040 |
| 22 August 2018 | 8.45 | 8.55 | 8.45 | 8.55 | 421,100 | 3,582,480 |
| 21 August 2018 | 8.65 | 8.65 | 8.45 | 8.55 | 1,002,500 | 8,529,745 |
| 20 August 2018 | 8.50 | 8.65 | 8.50 | 8.60 | 1,502,000 | 12,876,660 |