Filter Dates

Historical Price from 14 March 2019 To 14 June 2019

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

(16 May 2019 To 30 May 2019)

7.60 7.65 7.35 7.60 2,802,000 21,100,980
Previous 4 weeks

(12 April 2019 To 15 May 2019)

8.10 8.25 7.45 7.60 11,128,700 87,849,675
Daily Historical Data
14 June 2019 7.70 7.70 7.60 7.65 607,800 4,658,100
13 June 2019 7.70 7.70 7.65 7.70 163,400 1,252,995
12 June 2019 7.75 7.75 7.65 7.70 227,600 1,753,825
11 June 2019 7.70 7.75 7.70 7.75 315,600 2,430,170
10 June 2019 7.70 7.75 7.70 7.70 52,100 401,185
07 June 2019 7.70 7.70 7.65 7.65 131,800 1,010,710
06 June 2019 7.75 7.75 7.65 7.70 204,100 1,567,350
05 June 2019 7.80 7.80 7.70 7.75 141,200 1,095,030
04 June 2019 7.80 7.80 7.70 7.70 137,500 1,066,465
31 May 2019 7.60 7.80 7.55 7.75 966,500 7,443,295
30 May 2019 7.60 7.60 7.50 7.60 509,200 3,865,685
29 May 2019 7.50 7.65 7.45 7.55 493,000 3,720,315
28 May 2019 7.55 7.60 7.45 7.50 135,600 1,014,450
27 May 2019 7.60 7.60 7.50 7.55 156,700 1,183,765
24 May 2019 7.55 7.65 7.35 7.60 216,700 1,615,650
23 May 2019 7.60 7.65 7.50 7.55 89,300 672,495
22 May 2019 7.50 7.65 7.50 7.60 348,600 2,645,805
21 May 2019 7.50 7.50 7.45 7.50 191,400 1,433,980
17 May 2019 7.50 7.60 7.40 7.55 299,400 2,234,680
16 May 2019 7.60 7.60 7.45 7.50 362,100 2,714,155
15 May 2019 7.60 7.70 7.50 7.60 751,100 5,687,630
14 May 2019 7.70 7.75 7.60 7.65 444,400 3,395,495
13 May 2019 7.75 7.80 7.70 7.75 303,000 2,338,360
10 May 2019 7.80 7.80 7.70 7.75 272,600 2,104,075
09 May 2019 7.75 7.85 7.70 7.80 93,900 728,535
08 May 2019 7.80 7.80 7.70 7.80 247,100 1,910,570
07 May 2019 7.80 7.85 7.75 7.85 242,900 1,885,500
03 May 2019 7.85 7.90 7.85 7.90 225,700 1,778,335
02 May 2019 7.95 7.95 7.80 7.85 1,156,500 9,054,265
30 April 2019 8.00 8.00 7.80 7.95 363,400 2,873,785
29 April 2019 7.95 8.00 7.85 8.00 272,200 2,157,815
26 April 2019 8.00 8.00 7.90 7.95 534,200 4,243,135
25 April 2019 8.15 8.15 7.45 8.00 3,666,300 28,896,255
24 April 2019 8.15 8.15 8.05 8.15 170,000 1,373,965
23 April 2019 8.15 8.15 8.05 8.15 411,100 3,326,430
22 April 2019 8.20 8.25 8.15 8.15 139,500 1,139,365
19 April 2019 8.15 8.25 8.10 8.25 738,700 6,029,660
18 April 2019 8.15 8.20 8.10 8.15 508,700 4,151,990
17 April 2019 8.15 8.20 8.05 8.20 351,900 2,863,400
12 April 2019 8.10 8.20 8.05 8.15 235,500 1,911,110
11 April 2019 8.05 8.15 8.00 8.10 492,000 3,968,990
10 April 2019 8.20 8.20 8.05 8.05 542,100 4,391,680
09 April 2019 8.20 8.30 8.15 8.20 852,100 6,995,795
05 April 2019 8.05 8.30 8.05 8.20 2,398,000 19,551,705
04 April 2019 8.00 8.05 7.95 8.05 689,800 5,513,810
03 April 2019 7.95 8.15 7.85 7.95 2,246,400 17,897,825
02 April 2019 7.90 7.95 7.85 7.95 394,900 3,117,825
01 April 2019 7.85 7.90 7.75 7.90 991,900 7,750,025
29 March 2019 7.90 7.95 7.75 7.80 1,906,700 14,952,355
28 March 2019 7.75 8.05 7.70 7.95 6,512,100 51,708,490
27 March 2019 7.70 7.75 7.60 7.75 1,125,600 8,646,805
26 March 2019 7.60 7.70 7.55 7.65 658,500 5,013,840
25 March 2019 7.60 7.60 7.50 7.55 287,400 2,164,535
22 March 2019 7.65 7.65 7.55 7.60 149,600 1,134,180
21 March 2019 7.60 7.65 7.55 7.65 54,000 411,300
20 March 2019 7.60 7.60 7.60 7.60 351,300 2,669,880
19 March 2019 7.50 7.70 7.50 7.60 38,200 290,005
18 March 2019 7.60 7.60 7.50 7.50 272,100 2,061,610
15 March 2019 7.65 7.70 7.65 7.65 143,100 1,095,320
14 March 2019 7.75 7.75 7.65 7.70 176,900 1,357,975
Contact