Historical Price from 14 September 2018 To 12 December 2018
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(13 November 2018 To 26 November 2018) |
7.80 | 8.00 | 7.60 | 7.85 | 2,959,100 | 22,952,525 |
| Previous 4 weeks
(12 October 2018 To 12 November 2018) |
8.25 | 8.40 | 7.75 | 7.95 | 10,725,700 | 86,659,570 |
| Daily Historical Data | ||||||
| 12 December 2018 | 8.05 | 8.10 | 7.95 | 8.00 | 340,200 | 2,726,960 |
| 11 December 2018 | 7.80 | 8.05 | 7.80 | 8.05 | 2,110,300 | 16,857,995 |
| 07 December 2018 | 7.55 | 7.80 | 7.55 | 7.80 | 740,100 | 5,645,490 |
| 06 December 2018 | 7.60 | 7.60 | 7.55 | 7.55 | 373,900 | 2,829,105 |
| 04 December 2018 | 7.75 | 7.75 | 7.50 | 7.60 | 1,202,700 | 9,154,010 |
| 03 December 2018 | 7.70 | 7.90 | 7.65 | 7.70 | 1,281,900 | 9,925,425 |
| 30 November 2018 | 7.65 | 7.70 | 7.55 | 7.65 | 333,600 | 2,542,045 |
| 29 November 2018 | 7.70 | 7.70 | 7.65 | 7.70 | 131,900 | 1,011,780 |
| 28 November 2018 | 7.80 | 7.80 | 7.65 | 7.65 | 159,300 | 1,223,650 |
| 27 November 2018 | 7.75 | 7.75 | 7.65 | 7.70 | 446,600 | 3,441,520 |
| 26 November 2018 | 7.75 | 7.85 | 7.70 | 7.85 | 41,300 | 321,955 |
| 23 November 2018 | 7.65 | 7.75 | 7.65 | 7.75 | 127,000 | 973,365 |
| 22 November 2018 | 7.75 | 7.80 | 7.65 | 7.65 | 96,300 | 743,120 |
| 21 November 2018 | 7.60 | 7.75 | 7.60 | 7.75 | 280,900 | 2,153,820 |
| 20 November 2018 | 7.85 | 7.85 | 7.60 | 7.65 | 830,500 | 6,367,340 |
| 19 November 2018 | 7.80 | 7.85 | 7.70 | 7.80 | 465,700 | 3,611,900 |
| 16 November 2018 | 7.85 | 7.90 | 7.80 | 7.85 | 97,700 | 766,360 |
| 15 November 2018 | 8.00 | 8.00 | 7.75 | 7.85 | 562,000 | 4,408,615 |
| 14 November 2018 | 7.85 | 7.95 | 7.80 | 7.90 | 198,800 | 1,565,425 |
| 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 |