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 |