Filter Dates

Historical Price from 29 October 2019 To 24 January 2020

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

(26 December 2019 To 10 January 2020)

7.25 7.50 7.00 7.25 3,636,200 26,289,580
Previous 4 weeks

(26 November 2019 To 25 December 2019)

7.65 7.65 7.15 7.25 8,985,200 65,947,025
Daily Historical Data
24 January 2020 7.25 7.25 7.15 7.25 165,700 1,191,630
23 January 2020 7.20 7.25 7.15 7.25 642,100 4,604,495
22 January 2020 7.15 7.35 7.15 7.20 716,000 5,178,910
21 January 2020 7.35 7.35 7.15 7.15 695,900 5,029,545
20 January 2020 7.40 7.45 7.35 7.35 194,900 1,439,725
17 January 2020 7.40 7.40 7.35 7.35 136,700 1,007,625
16 January 2020 7.40 7.40 7.35 7.35 78,200 576,750
15 January 2020 7.40 7.40 7.35 7.40 182,500 1,345,175
14 January 2020 7.45 7.45 7.40 7.40 312,600 2,326,110
13 January 2020 7.25 7.50 7.25 7.50 1,228,800 9,135,950
10 January 2020 7.25 7.50 7.20 7.25 512,600 3,750,930
09 January 2020 7.25 7.35 7.20 7.25 682,900 4,959,785
08 January 2020 7.15 7.20 7.00 7.20 892,700 6,342,055
07 January 2020 7.20 7.25 7.15 7.25 393,700 2,834,080
06 January 2020 7.25 7.30 7.20 7.20 601,700 4,359,755
03 January 2020 7.35 7.35 7.30 7.35 164,100 1,199,975
02 January 2020 7.30 7.40 7.30 7.30 98,800 726,135
30 December 2019 7.30 7.35 7.25 7.35 59,700 435,855
27 December 2019 7.30 7.35 7.25 7.35 197,600 1,446,045
26 December 2019 7.25 7.30 7.20 7.25 32,400 234,965
25 December 2019 7.25 7.30 7.20 7.25 275,700 1,993,425
24 December 2019 7.25 7.30 7.20 7.30 112,500 815,160
23 December 2019 7.25 7.30 7.20 7.30 102,700 746,095
20 December 2019 7.30 7.35 7.25 7.25 1,186,900 8,638,160
19 December 2019 7.30 7.40 7.25 7.35 936,200 6,849,365
18 December 2019 7.25 7.30 7.15 7.30 672,000 4,887,825
17 December 2019 7.25 7.35 7.15 7.20 1,249,400 9,039,255
16 December 2019 7.50 7.50 7.30 7.30 471,200 3,461,580
13 December 2019 7.40 7.50 7.40 7.40 360,200 2,674,295
12 December 2019 7.40 7.45 7.30 7.45 491,400 3,630,890
11 December 2019 7.35 7.40 7.30 7.30 395,100 2,900,515
09 December 2019 7.40 7.40 7.35 7.35 457,800 3,384,270
06 December 2019 7.45 7.50 7.35 7.45 321,600 2,376,520
04 December 2019 7.35 7.40 7.30 7.40 259,800 1,907,285
03 December 2019 7.30 7.40 7.30 7.40 243,500 1,790,020
02 December 2019 7.40 7.45 7.35 7.40 253,700 1,878,280
29 November 2019 7.50 7.50 7.40 7.50 185,900 1,386,680
28 November 2019 7.50 7.50 7.45 7.50 89,700 669,050
27 November 2019 7.50 7.50 7.40 7.50 524,200 3,923,450
26 November 2019 7.65 7.65 7.50 7.50 395,700 2,994,905
25 November 2019 7.65 7.70 7.60 7.60 343,100 2,616,475
22 November 2019 7.60 7.70 7.60 7.70 189,700 1,446,245
21 November 2019 7.65 7.65 7.55 7.60 948,100 7,207,495
20 November 2019 7.75 7.75 7.60 7.65 614,400 4,694,940
19 November 2019 7.55 7.75 7.45 7.75 851,300 6,472,505
18 November 2019 7.55 7.55 7.50 7.55 507,200 3,816,130
15 November 2019 7.70 7.70 7.25 7.55 4,696,000 35,187,055
14 November 2019 7.75 7.80 7.55 7.65 1,254,600 9,622,700
13 November 2019 7.80 7.90 7.75 7.75 1,361,100 10,646,610
12 November 2019 7.90 7.90 7.75 7.80 870,400 6,800,720
11 November 2019 7.85 7.90 7.75 7.90 921,600 7,215,560
08 November 2019 7.85 7.85 7.75 7.80 987,600 7,699,465
07 November 2019 7.85 7.90 7.75 7.80 492,500 3,842,955
06 November 2019 7.90 7.90 7.75 7.85 418,500 3,266,900
05 November 2019 7.80 7.90 7.70 7.90 731,200 5,719,160
04 November 2019 7.55 7.80 7.55 7.80 1,426,400 10,946,400
01 November 2019 7.55 7.60 7.45 7.55 467,000 3,510,095
31 October 2019 7.60 7.65 7.50 7.50 511,400 3,851,385
30 October 2019 7.50 7.55 7.50 7.55 584,400 4,399,945
29 October 2019 7.55 7.55 7.40 7.55 1,170,400 8,759,755
Contact