Filter Dates

Historical Price from 20 June 2019 To 16 September 2019

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

(20 August 2019 To 02 September 2019)

8.20 8.20 7.70 8.05 9,199,800 72,821,185
Previous 4 weeks

(19 July 2019 To 19 August 2019)

8.35 8.85 7.90 8.15 69,912,600 586,949,925
Daily Historical Data
16 September 2019 7.80 7.80 7.70 7.75 939,400 7,270,320
13 September 2019 7.80 7.85 7.75 7.85 501,400 3,895,175
12 September 2019 7.90 7.90 7.75 7.85 491,200 3,847,400
11 September 2019 7.80 7.95 7.80 7.90 416,000 3,272,540
10 September 2019 7.65 7.85 7.65 7.85 781,100 6,085,475
09 September 2019 7.85 7.85 7.60 7.70 2,397,500 18,495,760
06 September 2019 7.90 7.90 7.80 7.85 729,300 5,727,605
05 September 2019 8.00 8.00 7.90 7.90 396,200 3,136,220
04 September 2019 7.95 8.00 7.90 8.00 402,700 3,201,595
03 September 2019 8.05 8.05 7.90 7.95 777,600 6,199,280
02 September 2019 7.90 8.10 7.90 8.05 474,400 3,812,560
30 August 2019 7.95 7.95 7.90 7.95 327,300 2,593,610
29 August 2019 7.80 7.90 7.75 7.90 349,400 2,732,700
28 August 2019 7.75 7.75 7.70 7.75 228,700 1,769,920
27 August 2019 7.80 7.90 7.70 7.75 1,757,500 13,664,840
26 August 2019 7.80 7.90 7.80 7.80 707,500 5,522,285
23 August 2019 8.00 8.00 7.85 7.90 855,400 6,759,890
22 August 2019 7.90 8.05 7.90 7.95 1,196,000 9,519,490
21 August 2019 8.00 8.05 7.85 7.95 1,234,300 9,808,970
20 August 2019 8.20 8.20 7.95 8.00 2,069,300 16,636,920
19 August 2019 8.10 8.20 8.05 8.15 1,458,000 11,839,120
16 August 2019 8.00 8.25 7.95 8.10 2,358,500 19,095,770
15 August 2019 8.05 8.10 7.95 8.00 1,282,100 10,268,810
14 August 2019 8.10 8.20 8.05 8.10 1,240,000 10,083,280
13 August 2019 8.05 8.20 8.00 8.10 710,100 5,745,140
09 August 2019 8.15 8.20 8.05 8.20 1,100,700 8,950,735
08 August 2019 8.10 8.25 8.10 8.10 1,432,500 11,698,270
07 August 2019 8.25 8.25 8.10 8.10 1,921,600 15,656,100
06 August 2019 7.95 8.25 7.90 8.25 4,458,200 36,279,260
05 August 2019 8.00 8.15 7.95 8.00 1,925,100 15,468,700
02 August 2019 7.95 8.05 7.95 8.00 2,902,900 23,171,690
01 August 2019 8.30 8.30 7.95 8.05 4,692,100 38,057,060
31 July 2019 8.20 8.40 8.15 8.30 2,030,800 16,789,900
30 July 2019 8.50 8.55 8.20 8.20 2,552,800 21,192,145
26 July 2019 8.65 8.65 8.35 8.50 5,694,900 48,143,355
25 July 2019 8.55 8.85 8.55 8.70 12,217,400 106,317,070
24 July 2019 8.60 8.60 8.35 8.50 2,425,200 20,545,115
23 July 2019 8.70 8.75 8.50 8.50 5,031,500 43,329,970
22 July 2019 8.45 8.75 8.45 8.65 11,155,500 96,198,245
19 July 2019 8.35 8.55 8.35 8.45 3,322,700 28,120,190
18 July 2019 8.30 8.40 8.30 8.35 988,700 8,254,200
17 July 2019 8.40 8.40 8.25 8.35 739,900 6,161,600
15 July 2019 8.55 8.55 8.35 8.35 1,758,200 14,840,190
12 July 2019 8.55 8.70 8.50 8.50 3,964,400 34,083,610
11 July 2019 8.40 8.65 8.40 8.55 3,764,900 32,302,075
10 July 2019 8.50 8.50 8.30 8.40 4,182,400 35,134,680
09 July 2019 8.40 8.75 8.40 8.50 13,464,000 115,953,355
08 July 2019 8.40 8.50 8.40 8.40 1,840,400 15,482,335
05 July 2019 8.30 8.40 8.25 8.40 2,915,600 24,312,015
04 July 2019 8.50 8.55 8.20 8.25 5,335,300 44,666,510
03 July 2019 8.55 8.65 8.50 8.50 7,210,900 61,794,050
02 July 2019 8.55 8.70 8.45 8.60 8,969,800 77,083,890
01 July 2019 8.60 8.65 8.50 8.50 7,931,200 67,916,450
28 June 2019 8.10 8.60 8.10 8.55 24,174,800 204,475,535
27 June 2019 8.00 8.15 8.00 8.10 3,402,000 27,443,525
26 June 2019 7.75 8.00 7.75 7.95 2,203,200 17,446,595
25 June 2019 7.70 7.70 7.60 7.70 211,600 1,620,230
24 June 2019 7.70 7.75 7.60 7.60 720,300 5,511,065
21 June 2019 7.85 7.85 7.70 7.70 551,500 4,280,030
20 June 2019 7.90 7.90 7.80 7.80 240,200 1,883,730
Contact