Filter Dates

Historical Price from 18 January 2019 To 17 April 2019

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

(18 March 2019 To 29 March 2019)

7.60 8.05 7.50 7.80 11,355,500 89,053,000
Previous 4 weeks

(15 February 2019 To 15 March 2019)

7.45 7.85 7.35 7.65 8,566,400 64,834,865
Daily Historical Data
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
13 March 2019 7.80 7.80 7.65 7.75 130,300 1,004,460
12 March 2019 7.75 7.75 7.70 7.70 350,700 2,714,875
11 March 2019 7.60 7.85 7.60 7.70 1,331,000 10,313,595
08 March 2019 7.65 7.75 7.60 7.60 536,400 4,110,390
07 March 2019 7.55 7.70 7.50 7.65 1,491,800 11,378,355
06 March 2019 7.40 7.55 7.35 7.55 304,300 2,267,620
05 March 2019 7.45 7.50 7.35 7.40 790,600 5,845,210
04 March 2019 7.55 7.55 7.40 7.50 349,800 2,607,715
01 March 2019 7.55 7.55 7.35 7.50 1,126,900 8,388,135
28 February 2019 7.60 7.60 7.55 7.60 143,000 1,082,590
27 February 2019 7.60 7.65 7.55 7.60 130,700 993,200
26 February 2019 7.60 7.60 7.55 7.60 136,000 1,031,960
25 February 2019 7.50 7.60 7.45 7.60 487,400 3,670,745
22 February 2019 7.45 7.50 7.45 7.50 110,300 825,960
21 February 2019 7.35 7.45 7.35 7.45 253,400 1,876,260
20 February 2019 7.45 7.50 7.35 7.35 431,400 3,209,815
18 February 2019 7.50 7.50 7.45 7.45 28,700 214,225
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
Contact