Historical Price from 23 April 2019 To 22 July 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(24 June 2019 To 05 July 2019) |
7.70 | 8.70 | 7.60 | 8.40 | 63,074,700 | 532,269,865 |
| Previous 4 weeks
(24 May 2019 To 21 June 2019) |
7.55 | 8.00 | 7.35 | 7.70 | 8,373,600 | 64,672,925 |
| Daily Historical Data | ||||||
| 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 |
| 19 June 2019 | 7.90 | 8.00 | 7.80 | 7.90 | 1,893,300 | 14,889,905 |
| 18 June 2019 | 7.70 | 7.90 | 7.65 | 7.85 | 900,500 | 7,004,410 |
| 17 June 2019 | 7.70 | 7.75 | 7.70 | 7.70 | 329,300 | 2,535,860 |
| 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 |