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 |