Filter Dates

Historical Price from 14 September 2018 To 12 December 2018

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

(13 November 2018 To 26 November 2018)

7.80 8.00 7.60 7.85 2,959,100 22,952,525
Previous 4 weeks

(12 October 2018 To 12 November 2018)

8.25 8.40 7.75 7.95 10,725,700 86,659,570
Daily Historical Data
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
19 November 2018 7.80 7.85 7.70 7.80 465,700 3,611,900
16 November 2018 7.85 7.90 7.80 7.85 97,700 766,360
15 November 2018 8.00 8.00 7.75 7.85 562,000 4,408,615
14 November 2018 7.85 7.95 7.80 7.90 198,800 1,565,425
13 November 2018 7.80 7.95 7.80 7.95 258,900 2,040,625
12 November 2018 8.00 8.00 7.95 7.95 326,000 2,600,500
09 November 2018 8.00 8.00 7.90 8.00 165,600 1,318,150
08 November 2018 7.95 8.00 7.90 8.00 217,900 1,732,085
07 November 2018 7.95 8.00 7.90 7.95 360,300 2,855,015
06 November 2018 7.90 8.00 7.85 7.95 305,700 2,416,750
05 November 2018 7.95 8.00 7.85 8.00 249,800 1,979,510
02 November 2018 7.95 8.05 7.90 8.00 698,400 5,564,400
01 November 2018 8.05 8.05 7.90 8.00 454,200 3,628,605
31 October 2018 8.05 8.10 7.95 8.05 173,000 1,383,575
30 October 2018 7.95 8.00 7.90 8.00 70,800 561,730
29 October 2018 8.00 8.00 7.85 7.90 421,200 3,333,825
26 October 2018 8.00 8.00 7.90 8.00 138,800 1,106,840
25 October 2018 7.95 8.00 7.75 8.00 782,600 6,167,880
24 October 2018 8.20 8.30 7.90 8.00 646,000 5,167,415
22 October 2018 8.20 8.25 8.05 8.25 414,800 3,385,445
19 October 2018 8.20 8.35 7.95 8.30 2,883,600 23,440,690
18 October 2018 8.30 8.30 8.15 8.20 246,800 2,026,350
17 October 2018 8.35 8.35 8.25 8.30 200,200 1,663,365
16 October 2018 8.25 8.40 8.25 8.30 721,900 6,028,520
12 October 2018 8.25 8.35 8.20 8.25 1,248,100 10,298,920
11 October 2018 8.20 8.30 8.15 8.20 966,500 7,935,065
10 October 2018 8.35 8.35 8.20 8.25 1,437,200 11,865,745
09 October 2018 8.30 8.50 8.30 8.30 981,600 8,211,025
08 October 2018 8.40 8.40 8.20 8.30 554,700 4,583,085
05 October 2018 8.40 8.45 8.30 8.40 870,700 7,259,500
04 October 2018 8.50 8.50 8.35 8.40 1,079,600 9,066,140
03 October 2018 8.45 8.70 8.45 8.50 1,130,800 9,657,705
02 October 2018 8.80 8.80 8.45 8.45 3,575,200 30,696,860
01 October 2018 8.90 8.90 8.80 8.85 913,100 8,091,950
28 September 2018 8.80 8.85 8.70 8.85 1,259,100 11,059,040
27 September 2018 8.95 8.95 8.75 8.85 1,057,700 9,294,150
26 September 2018 8.85 8.90 8.80 8.90 461,700 4,088,085
25 September 2018 8.90 8.90 8.75 8.80 1,090,600 9,612,375
24 September 2018 9.00 9.00 8.80 8.90 1,480,800 13,134,035
21 September 2018 9.00 9.05 8.90 9.00 3,778,900 33,997,440
20 September 2018 8.70 8.95 8.65 8.95 6,343,100 55,714,275
19 September 2018 8.65 8.80 8.60 8.70 3,394,500 29,601,595
18 September 2018 8.55 8.60 8.55 8.60 565,000 4,843,945
17 September 2018 8.55 8.60 8.45 8.60 1,518,900 12,929,810
14 September 2018 8.55 8.60 8.50 8.60 1,051,400 8,978,325
Contact