Filter Dates

Historical Price from 20 August 2018 To 13 November 2018

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

(16 October 2018 To 30 October 2018)

8.25 8.40 7.75 8.00 6,526,700 52,882,060
Previous 4 weeks

(17 September 2018 To 12 October 2018)

8.55 9.05 8.15 8.25 33,707,800 291,940,745
Daily Historical Data
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
13 September 2018 8.45 8.60 8.45 8.55 939,300 8,030,845
12 September 2018 8.50 8.50 8.35 8.50 865,500 7,306,265
11 September 2018 8.55 8.65 8.50 8.55 1,170,100 9,993,230
10 September 2018 8.55 8.55 8.45 8.50 1,454,500 12,337,990
07 September 2018 8.60 8.60 8.50 8.55 778,800 6,638,810
06 September 2018 8.65 8.65 8.50 8.60 629,700 5,388,635
05 September 2018 8.60 8.70 8.55 8.65 1,056,300 9,073,765
04 September 2018 8.70 8.70 8.60 8.70 1,945,200 16,785,815
03 September 2018 8.65 8.70 8.60 8.70 2,122,300 18,317,770
31 August 2018 8.60 8.70 8.55 8.70 1,261,100 10,849,850
30 August 2018 8.70 8.70 8.55 8.65 1,046,000 9,005,910
29 August 2018 8.65 8.70 8.55 8.65 1,866,900 16,106,120
28 August 2018 8.60 8.70 8.60 8.65 832,800 7,182,035
27 August 2018 8.60 8.65 8.50 8.60 727,800 6,220,150
24 August 2018 8.50 8.60 8.35 8.60 2,211,600 18,685,340
23 August 2018 8.55 8.55 8.40 8.50 815,400 6,908,040
22 August 2018 8.45 8.55 8.45 8.55 421,100 3,582,480
21 August 2018 8.65 8.65 8.45 8.55 1,002,500 8,529,745
20 August 2018 8.50 8.65 8.50 8.60 1,502,000 12,876,660
Contact