Historical Price from 16 April 2020 To 15 July 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(17 June 2020 To 30 June 2020) |
7.35 | 7.55 | 7.25 | 7.35 | 6,412,000 | 47,492,330 |
| Previous 4 weeks
(19 May 2020 To 16 June 2020) |
7.30 | 7.90 | 7.15 | 7.30 | 25,834,400 | 195,641,680 |
| Daily Historical Data | ||||||
| 15 July 2020 | 7.40 | 7.40 | 7.35 | 7.40 | 160,300 | 1,183,610 |
| 14 July 2020 | 7.45 | 7.45 | 7.25 | 7.35 | 745,200 | 5,451,635 |
| 13 July 2020 | 7.45 | 7.50 | 7.35 | 7.40 | 262,200 | 1,941,730 |
| 10 July 2020 | 7.45 | 7.45 | 7.40 | 7.40 | 344,500 | 2,559,495 |
| 09 July 2020 | 7.50 | 7.55 | 7.45 | 7.50 | 632,400 | 4,745,735 |
| 08 July 2020 | 7.60 | 7.60 | 7.45 | 7.50 | 729,700 | 5,497,535 |
| 07 July 2020 | 7.50 | 7.70 | 7.50 | 7.55 | 1,463,900 | 11,060,830 |
| 03 July 2020 | 7.45 | 7.55 | 7.45 | 7.50 | 140,400 | 1,051,485 |
| 02 July 2020 | 7.35 | 7.55 | 7.35 | 7.50 | 622,600 | 4,646,750 |
| 01 July 2020 | 7.35 | 7.40 | 7.30 | 7.35 | 124,200 | 913,960 |
| 30 June 2020 | 7.40 | 7.40 | 7.25 | 7.35 | 335,200 | 2,461,630 |
| 29 June 2020 | 7.30 | 7.35 | 7.25 | 7.35 | 116,700 | 848,860 |
| 26 June 2020 | 7.35 | 7.40 | 7.30 | 7.30 | 309,600 | 2,278,075 |
| 25 June 2020 | 7.35 | 7.40 | 7.25 | 7.30 | 733,400 | 5,372,040 |
| 24 June 2020 | 7.50 | 7.55 | 7.40 | 7.40 | 707,700 | 5,274,340 |
| 23 June 2020 | 7.40 | 7.50 | 7.35 | 7.45 | 1,465,600 | 10,911,800 |
| 22 June 2020 | 7.55 | 7.55 | 7.30 | 7.40 | 608,200 | 4,506,120 |
| 19 June 2020 | 7.40 | 7.50 | 7.35 | 7.45 | 873,100 | 6,496,415 |
| 18 June 2020 | 7.40 | 7.45 | 7.35 | 7.40 | 873,300 | 6,468,185 |
| 17 June 2020 | 7.35 | 7.45 | 7.30 | 7.40 | 389,200 | 2,874,865 |
| 16 June 2020 | 7.25 | 7.45 | 7.25 | 7.30 | 507,700 | 3,729,195 |
| 15 June 2020 | 7.45 | 7.45 | 7.15 | 7.25 | 1,212,900 | 8,820,080 |
| 12 June 2020 | 7.30 | 7.45 | 7.20 | 7.45 | 909,200 | 6,642,315 |
| 11 June 2020 | 7.50 | 7.60 | 7.40 | 7.50 | 961,100 | 7,207,715 |
| 10 June 2020 | 7.50 | 7.60 | 7.45 | 7.55 | 530,900 | 3,993,515 |
| 09 June 2020 | 7.60 | 7.65 | 7.50 | 7.55 | 690,600 | 5,239,360 |
| 08 June 2020 | 7.70 | 7.75 | 7.60 | 7.60 | 1,120,100 | 8,592,340 |
| 05 June 2020 | 7.70 | 7.75 | 7.65 | 7.75 | 657,900 | 5,060,775 |
| 04 June 2020 | 7.85 | 7.90 | 7.70 | 7.70 | 1,779,400 | 13,822,310 |
| 02 June 2020 | 7.60 | 7.80 | 7.55 | 7.75 | 1,652,700 | 12,647,400 |
| 01 June 2020 | 7.55 | 7.70 | 7.55 | 7.65 | 794,100 | 6,057,010 |
| 29 May 2020 | 7.60 | 7.65 | 7.50 | 7.60 | 782,000 | 5,920,265 |
| 28 May 2020 | 7.75 | 7.80 | 7.60 | 7.60 | 1,216,400 | 9,328,290 |
| 27 May 2020 | 7.70 | 7.75 | 7.70 | 7.75 | 2,006,000 | 15,493,330 |
| 26 May 2020 | 7.65 | 7.70 | 7.60 | 7.70 | 2,174,100 | 16,651,975 |
| 25 May 2020 | 7.55 | 7.65 | 7.50 | 7.65 | 945,300 | 7,144,675 |
| 22 May 2020 | 7.60 | 7.65 | 7.40 | 7.55 | 1,628,700 | 12,254,350 |
| 21 May 2020 | 7.65 | 7.70 | 7.55 | 7.60 | 1,139,500 | 8,663,550 |
| 20 May 2020 | 7.45 | 7.65 | 7.40 | 7.65 | 2,187,400 | 16,477,755 |
| 19 May 2020 | 7.30 | 7.55 | 7.25 | 7.50 | 2,938,400 | 21,895,475 |
| 18 May 2020 | 7.35 | 7.35 | 7.05 | 7.25 | 1,477,300 | 10,641,595 |
| 15 May 2020 | 7.30 | 7.35 | 7.15 | 7.25 | 688,000 | 4,977,315 |
| 14 May 2020 | 7.35 | 7.35 | 7.10 | 7.30 | 3,682,900 | 26,708,475 |
| 13 May 2020 | 6.80 | 7.10 | 6.65 | 7.10 | 3,709,300 | 25,599,890 |
| 12 May 2020 | 6.65 | 6.90 | 6.60 | 6.80 | 1,884,100 | 12,756,050 |
| 11 May 2020 | 6.30 | 6.65 | 6.25 | 6.55 | 890,300 | 5,767,085 |
| 08 May 2020 | 6.30 | 6.45 | 6.15 | 6.30 | 2,010,000 | 12,577,430 |
| 07 May 2020 | 6.45 | 6.55 | 6.10 | 6.35 | 3,567,200 | 22,268,165 |
| 05 May 2020 | 6.70 | 6.70 | 6.20 | 6.40 | 2,878,000 | 18,487,355 |
| 30 April 2020 | 6.85 | 6.85 | 6.35 | 6.80 | 2,394,300 | 15,880,725 |
| 29 April 2020 | 6.50 | 6.90 | 6.50 | 6.80 | 4,775,800 | 32,068,400 |
| 28 April 2020 | 6.40 | 6.55 | 6.40 | 6.45 | 463,500 | 3,001,195 |
| 27 April 2020 | 6.45 | 6.45 | 6.40 | 6.40 | 183,400 | 1,175,795 |
| 24 April 2020 | 6.35 | 6.45 | 6.35 | 6.40 | 585,300 | 3,736,360 |
| 23 April 2020 | 6.40 | 6.40 | 6.30 | 6.35 | 1,029,900 | 6,554,200 |
| 22 April 2020 | 6.40 | 6.45 | 6.35 | 6.35 | 1,406,900 | 8,959,115 |
| 21 April 2020 | 6.55 | 6.55 | 6.35 | 6.40 | 754,200 | 4,860,355 |
| 20 April 2020 | 6.45 | 6.55 | 6.45 | 6.55 | 131,200 | 856,755 |
| 17 April 2020 | 6.40 | 6.50 | 6.40 | 6.45 | 104,000 | 668,335 |
| 16 April 2020 | 6.45 | 6.45 | 6.35 | 6.35 | 637,200 | 4,080,670 |