Filter Dates

Historical Price from 20 November 2018 To 15 February 2019

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

(21 January 2019 To 01 February 2019)

7.50 7.90 7.25 7.85 1,764,600 13,361,195
Previous 4 weeks

(20 December 2018 To 18 January 2019)

7.65 7.70 7.15 7.50 6,589,200 49,008,615
Daily Historical Data
15 February 2019 7.45 7.50 7.40 7.50 113,700 846,460
14 February 2019 7.55 7.55 7.50 7.55 33,800 254,255
13 February 2019 7.60 7.60 7.45 7.55 310,400 2,336,240
12 February 2019 7.50 7.55 7.50 7.55 84,000 632,195
11 February 2019 7.50 7.50 7.40 7.50 195,300 1,459,680
08 February 2019 7.60 7.60 7.45 7.50 410,900 3,093,185
07 February 2019 7.75 7.75 7.55 7.55 342,200 2,621,150
06 February 2019 7.65 7.75 7.65 7.70 365,000 2,812,300
05 February 2019 7.80 7.80 7.65 7.65 198,700 1,535,960
04 February 2019 7.90 7.90 7.70 7.75 488,300 3,785,565
01 February 2019 7.80 7.90 7.75 7.85 136,600 1,064,270
31 January 2019 7.80 7.85 7.75 7.80 32,300 251,985
30 January 2019 7.80 7.80 7.65 7.70 156,300 1,204,405
29 January 2019 7.70 7.75 7.65 7.65 45,000 345,930
28 January 2019 7.80 7.80 7.70 7.70 220,700 1,707,035
25 January 2019 7.60 7.75 7.55 7.75 305,300 2,332,860
24 January 2019 7.50 7.55 7.50 7.55 218,400 1,640,660
23 January 2019 7.40 7.55 7.35 7.45 243,400 1,814,935
22 January 2019 7.35 7.50 7.25 7.45 244,500 1,799,540
21 January 2019 7.50 7.50 7.35 7.35 162,100 1,199,575
18 January 2019 7.45 7.50 7.45 7.50 74,800 557,760
17 January 2019 7.20 7.70 7.20 7.45 363,400 2,709,025
16 January 2019 7.30 7.35 7.15 7.15 646,100 4,674,605
15 January 2019 7.50 7.55 7.30 7.30 269,300 1,993,610
14 January 2019 7.50 7.50 7.45 7.45 484,900 3,627,730
11 January 2019 7.50 7.50 7.45 7.45 99,200 742,400
10 January 2019 7.45 7.55 7.35 7.45 328,200 2,438,005
09 January 2019 7.45 7.55 7.35 7.55 260,900 1,945,165
08 January 2019 7.40 7.65 7.30 7.45 1,125,600 8,397,300
07 January 2019 7.40 7.40 7.30 7.35 437,800 3,221,045
04 January 2019 7.45 7.45 7.35 7.40 230,100 1,697,510
03 January 2019 7.45 7.50 7.35 7.40 581,200 4,305,155
02 January 2019 7.50 7.50 7.35 7.35 130,000 964,870
28 December 2018 7.55 7.60 7.40 7.45 316,000 2,357,395
27 December 2018 7.60 7.65 7.50 7.50 146,300 1,104,700
26 December 2018 7.70 7.70 7.45 7.55 288,100 2,166,800
25 December 2018 7.60 7.60 7.50 7.55 433,500 3,265,595
24 December 2018 7.65 7.70 7.55 7.60 124,200 943,170
21 December 2018 7.65 7.70 7.60 7.70 53,500 409,400
20 December 2018 7.65 7.65 7.55 7.65 196,100 1,487,375
19 December 2018 7.70 7.70 7.60 7.65 106,700 815,800
18 December 2018 7.65 7.65 7.55 7.65 172,200 1,311,900
17 December 2018 7.90 8.00 7.55 7.65 1,079,800 8,263,925
14 December 2018 8.00 8.00 7.90 7.90 175,800 1,398,125
13 December 2018 8.00 8.00 7.90 8.00 272,400 2,168,785
12 December 2018 8.05 8.10 7.95 8.00 340,200 2,726,960
11 December 2018 7.80 8.05 7.80 8.05 2,110,300 16,857,995
07 December 2018 7.55 7.80 7.55 7.80 740,100 5,645,490
06 December 2018 7.60 7.60 7.55 7.55 373,900 2,829,105
04 December 2018 7.75 7.75 7.50 7.60 1,202,700 9,154,010
03 December 2018 7.70 7.90 7.65 7.70 1,281,900 9,925,425
30 November 2018 7.65 7.70 7.55 7.65 333,600 2,542,045
29 November 2018 7.70 7.70 7.65 7.70 131,900 1,011,780
28 November 2018 7.80 7.80 7.65 7.65 159,300 1,223,650
27 November 2018 7.75 7.75 7.65 7.70 446,600 3,441,520
26 November 2018 7.75 7.85 7.70 7.85 41,300 321,955
23 November 2018 7.65 7.75 7.65 7.75 127,000 973,365
22 November 2018 7.75 7.80 7.65 7.65 96,300 743,120
21 November 2018 7.60 7.75 7.60 7.75 280,900 2,153,820
20 November 2018 7.85 7.85 7.60 7.65 830,500 6,367,340
Contact