Filter Dates:

Historical Price 24 December 2018 To 20 March 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 February 2019 ถึง 06 March 2019)
4.00 4.04 3.78 3.82 13,694,300 53,208,596
Previous 4 weeks
(23 January 2019 ถึง 20 February 2019)
3.94 4.20 3.90 4.02 20,246,100 81,523,734
Daily Historical Data
20 March 2019 3.92 4.06 3.92 3.98 2,580,900 10,363,680
19 March 2019 3.84 3.92 3.84 3.90 1,290,100 5,008,248
18 March 2019 3.80 3.84 3.80 3.82 371,800 1,423,318
15 March 2019 3.86 3.86 3.82 3.84 153,600 587,730
14 March 2019 3.84 3.88 3.84 3.88 111,900 431,156
13 March 2019 3.82 3.88 3.82 3.84 215,500 826,900
12 March 2019 3.84 3.84 3.82 3.84 254,100 973,468
11 March 2019 3.84 3.88 3.84 3.84 468,100 1,803,608
08 March 2019 3.84 3.84 3.72 3.80 889,800 3,368,778
07 March 2019 3.82 3.86 3.82 3.84 208,300 797,458
06 March 2019 3.84 3.88 3.82 3.82 312,400 1,201,274
05 March 2019 3.84 3.86 3.82 3.84 285,400 1,093,840
04 March 2019 3.86 3.90 3.82 3.82 586,600 2,262,786
01 March 2019 3.90 3.90 3.84 3.84 1,194,200 4,614,468
28 February 2019 3.96 3.96 3.86 3.88 917,800 3,579,642
27 February 2019 3.84 3.96 3.84 3.96 1,264,300 4,937,402
26 February 2019 4.00 4.02 3.78 3.82 7,335,500 28,325,194
25 February 2019 4.00 4.04 3.98 4.04 650,700 2,606,852
22 February 2019 4.04 4.04 3.98 4.00 542,700 2,169,904
21 February 2019 4.00 4.02 3.98 4.02 604,700 2,417,234
20 February 2019 3.94 4.02 3.94 4.02 987,000 3,918,134
18 February 2019 3.96 3.96 3.94 3.96 470,800 1,857,482
15 February 2019 4.02 4.02 3.94 3.96 1,120,800 4,449,108
14 February 2019 4.04 4.04 4.00 4.02 191,400 769,430
13 February 2019 4.02 4.04 4.00 4.04 394,000 1,580,748
12 February 2019 4.00 4.04 4.00 4.00 792,800 3,172,062
11 February 2019 4.06 4.08 3.98 4.00 838,100 3,356,780
08 February 2019 4.02 4.10 4.00 4.04 520,100 2,091,826
07 February 2019 4.06 4.10 4.00 4.04 982,600 3,957,278
06 February 2019 4.10 4.10 4.04 4.06 307,500 1,247,724
05 February 2019 4.08 4.08 4.02 4.06 552,300 2,235,898
04 February 2019 4.10 4.14 4.08 4.08 462,100 1,897,572
01 February 2019 4.04 4.20 4.04 4.08 3,457,500 14,273,316
31 January 2019 4.06 4.10 4.00 4.02 825,300 3,336,070
30 January 2019 4.02 4.04 3.98 4.02 808,000 3,245,178
29 January 2019 4.00 4.06 3.96 3.98 1,436,000 5,739,108
28 January 2019 3.96 4.12 3.96 3.98 1,662,400 6,693,628
25 January 2019 3.96 3.98 3.94 3.96 274,100 1,085,836
24 January 2019 4.04 4.04 3.94 3.94 700,200 2,781,494
23 January 2019 3.94 4.06 3.90 3.96 3,463,100 13,835,062
22 January 2019 3.88 3.90 3.86 3.90 923,900 3,582,372
21 January 2019 3.72 3.84 3.72 3.84 875,800 3,332,076
18 January 2019 3.80 3.80 3.74 3.76 414,500 1,558,606
17 January 2019 3.82 3.82 3.76 3.80 348,100 1,323,414
16 January 2019 3.86 3.90 3.70 3.78 1,065,300 4,032,548
15 January 2019 3.96 3.98 3.84 3.84 1,349,600 5,262,302
14 January 2019 3.78 3.96 3.74 3.94 3,358,400 13,024,522
11 January 2019 3.74 3.78 3.70 3.78 1,249,000 4,679,942
10 January 2019 3.72 3.76 3.66 3.70 1,268,800 4,709,976
09 January 2019 3.72 3.76 3.68 3.68 1,040,900 3,867,190
08 January 2019 3.64 3.70 3.62 3.70 939,600 3,457,462
07 January 2019 3.58 3.68 3.52 3.66 2,132,000 7,676,710
04 January 2019 3.30 3.56 3.30 3.56 5,193,200 18,011,632
03 January 2019 3.24 3.52 3.24 3.32 4,592,000 15,552,446
02 January 2019 3.42 3.42 3.20 3.20 5,517,800 17,993,542
28 December 2018 3.46 3.48 3.38 3.42 1,243,200 4,243,810
27 December 2018 3.52 3.58 3.40 3.40 1,678,800 5,853,756
26 December 2018 3.54 3.54 3.46 3.46 343,700 1,194,106
25 December 2018 3.54 3.60 3.48 3.52 568,700 1,997,158
24 December 2018 3.54 3.60 3.54 3.60 320,300 1,143,676