Filter Dates

Historical Price from 16 April 2020 To 15 July 2020

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

(17 June 2020 To 30 June 2020)

7.35 7.55 7.25 7.35 6,412,000 47,492,330
Previous 4 weeks

(19 May 2020 To 16 June 2020)

7.30 7.90 7.15 7.30 25,834,400 195,641,680
Daily Historical Data
15 July 2020 7.40 7.40 7.35 7.40 160,300 1,183,610
14 July 2020 7.45 7.45 7.25 7.35 745,200 5,451,635
13 July 2020 7.45 7.50 7.35 7.40 262,200 1,941,730
10 July 2020 7.45 7.45 7.40 7.40 344,500 2,559,495
09 July 2020 7.50 7.55 7.45 7.50 632,400 4,745,735
08 July 2020 7.60 7.60 7.45 7.50 729,700 5,497,535
07 July 2020 7.50 7.70 7.50 7.55 1,463,900 11,060,830
03 July 2020 7.45 7.55 7.45 7.50 140,400 1,051,485
02 July 2020 7.35 7.55 7.35 7.50 622,600 4,646,750
01 July 2020 7.35 7.40 7.30 7.35 124,200 913,960
30 June 2020 7.40 7.40 7.25 7.35 335,200 2,461,630
29 June 2020 7.30 7.35 7.25 7.35 116,700 848,860
26 June 2020 7.35 7.40 7.30 7.30 309,600 2,278,075
25 June 2020 7.35 7.40 7.25 7.30 733,400 5,372,040
24 June 2020 7.50 7.55 7.40 7.40 707,700 5,274,340
23 June 2020 7.40 7.50 7.35 7.45 1,465,600 10,911,800
22 June 2020 7.55 7.55 7.30 7.40 608,200 4,506,120
19 June 2020 7.40 7.50 7.35 7.45 873,100 6,496,415
18 June 2020 7.40 7.45 7.35 7.40 873,300 6,468,185
17 June 2020 7.35 7.45 7.30 7.40 389,200 2,874,865
16 June 2020 7.25 7.45 7.25 7.30 507,700 3,729,195
15 June 2020 7.45 7.45 7.15 7.25 1,212,900 8,820,080
12 June 2020 7.30 7.45 7.20 7.45 909,200 6,642,315
11 June 2020 7.50 7.60 7.40 7.50 961,100 7,207,715
10 June 2020 7.50 7.60 7.45 7.55 530,900 3,993,515
09 June 2020 7.60 7.65 7.50 7.55 690,600 5,239,360
08 June 2020 7.70 7.75 7.60 7.60 1,120,100 8,592,340
05 June 2020 7.70 7.75 7.65 7.75 657,900 5,060,775
04 June 2020 7.85 7.90 7.70 7.70 1,779,400 13,822,310
02 June 2020 7.60 7.80 7.55 7.75 1,652,700 12,647,400
01 June 2020 7.55 7.70 7.55 7.65 794,100 6,057,010
29 May 2020 7.60 7.65 7.50 7.60 782,000 5,920,265
28 May 2020 7.75 7.80 7.60 7.60 1,216,400 9,328,290
27 May 2020 7.70 7.75 7.70 7.75 2,006,000 15,493,330
26 May 2020 7.65 7.70 7.60 7.70 2,174,100 16,651,975
25 May 2020 7.55 7.65 7.50 7.65 945,300 7,144,675
22 May 2020 7.60 7.65 7.40 7.55 1,628,700 12,254,350
21 May 2020 7.65 7.70 7.55 7.60 1,139,500 8,663,550
20 May 2020 7.45 7.65 7.40 7.65 2,187,400 16,477,755
19 May 2020 7.30 7.55 7.25 7.50 2,938,400 21,895,475
18 May 2020 7.35 7.35 7.05 7.25 1,477,300 10,641,595
15 May 2020 7.30 7.35 7.15 7.25 688,000 4,977,315
14 May 2020 7.35 7.35 7.10 7.30 3,682,900 26,708,475
13 May 2020 6.80 7.10 6.65 7.10 3,709,300 25,599,890
12 May 2020 6.65 6.90 6.60 6.80 1,884,100 12,756,050
11 May 2020 6.30 6.65 6.25 6.55 890,300 5,767,085
08 May 2020 6.30 6.45 6.15 6.30 2,010,000 12,577,430
07 May 2020 6.45 6.55 6.10 6.35 3,567,200 22,268,165
05 May 2020 6.70 6.70 6.20 6.40 2,878,000 18,487,355
30 April 2020 6.85 6.85 6.35 6.80 2,394,300 15,880,725
29 April 2020 6.50 6.90 6.50 6.80 4,775,800 32,068,400
28 April 2020 6.40 6.55 6.40 6.45 463,500 3,001,195
27 April 2020 6.45 6.45 6.40 6.40 183,400 1,175,795
24 April 2020 6.35 6.45 6.35 6.40 585,300 3,736,360
23 April 2020 6.40 6.40 6.30 6.35 1,029,900 6,554,200
22 April 2020 6.40 6.45 6.35 6.35 1,406,900 8,959,115
21 April 2020 6.55 6.55 6.35 6.40 754,200 4,860,355
20 April 2020 6.45 6.55 6.45 6.55 131,200 856,755
17 April 2020 6.40 6.50 6.40 6.45 104,000 668,335
16 April 2020 6.45 6.45 6.35 6.35 637,200 4,080,670
Contact