Filter Dates:

Historical Price 19 April 2019 To 18 July 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 June 2019 ถึง 03 July 2019)
4.60 4.94 4.38 4.82 35,766,600 167,642,638
Previous 4 weeks
(22 May 2019 ถึง 19 June 2019)
4.18 4.62 4.08 4.60 49,755,000 217,284,142
Daily Historical Data
18 July 2019 4.90 5.05 4.90 5.00 3,548,500 17,657,279
17 July 2019 5.00 5.05 4.90 4.90 4,249,900 21,008,737
15 July 2019 5.05 5.15 5.00 5.00 2,862,200 14,442,505
12 July 2019 5.20 5.25 4.96 5.00 9,536,600 48,335,304
11 July 2019 5.05 5.40 5.05 5.15 29,871,300 155,728,055
10 July 2019 4.94 5.05 4.94 5.00 3,208,500 16,009,930
09 July 2019 5.05 5.10 4.88 4.90 7,475,000 37,240,394
08 July 2019 4.88 5.05 4.86 5.00 10,804,900 53,904,405
05 July 2019 4.76 4.88 4.76 4.84 1,312,600 6,304,288
04 July 2019 4.86 4.96 4.72 4.78 7,819,700 37,907,310
03 July 2019 4.88 4.94 4.82 4.82 6,032,700 29,375,894
02 July 2019 4.82 4.88 4.74 4.82 5,858,400 28,231,406
01 July 2019 4.62 4.82 4.58 4.80 11,064,900 52,189,554
28 June 2019 4.52 4.58 4.52 4.52 1,323,600 6,008,500
27 June 2019 4.58 4.58 4.50 4.50 1,891,900 8,571,062
26 June 2019 4.48 4.60 4.44 4.50 3,857,600 17,510,362
25 June 2019 4.42 4.50 4.40 4.44 866,900 3,856,542
24 June 2019 4.42 4.48 4.42 4.44 777,300 3,448,744
21 June 2019 4.54 4.54 4.38 4.44 2,003,900 8,942,896
20 June 2019 4.60 4.60 4.52 4.52 2,089,400 9,507,678
19 June 2019 4.58 4.62 4.50 4.60 3,842,800 17,572,528
18 June 2019 4.36 4.60 4.34 4.54 5,125,100 23,124,940
17 June 2019 4.44 4.46 4.36 4.36 830,900 3,660,996
14 June 2019 4.36 4.42 4.36 4.42 910,500 4,010,284
13 June 2019 4.38 4.44 4.34 4.38 1,131,400 4,932,890
12 June 2019 4.44 4.48 4.38 4.38 1,247,400 5,507,760
11 June 2019 4.50 4.54 4.44 4.46 2,927,700 13,123,556
10 June 2019 4.42 4.48 4.42 4.46 2,040,400 9,089,670
07 June 2019 4.42 4.48 4.34 4.40 4,968,400 22,015,850
06 June 2019 4.20 4.42 4.20 4.40 13,536,800 58,738,216
05 June 2019 4.18 4.20 4.16 4.20 1,159,500 4,850,572
04 June 2019 4.18 4.18 4.10 4.14 1,404,900 5,808,922
31 May 2019 4.18 4.18 4.08 4.10 1,072,700 4,419,068
30 May 2019 4.16 4.20 4.12 4.14 972,900 4,042,912
29 May 2019 4.20 4.22 4.12 4.14 1,718,500 7,163,562
28 May 2019 4.28 4.30 4.18 4.20 1,977,000 8,368,924
27 May 2019 4.28 4.40 4.26 4.28 2,146,000 9,240,128
24 May 2019 4.24 4.28 4.18 4.28 999,100 4,234,544
23 May 2019 4.30 4.30 4.20 4.22 535,600 2,266,668
22 May 2019 4.18 4.28 4.18 4.28 1,207,400 5,112,152
21 May 2019 4.20 4.20 4.12 4.16 1,006,300 4,205,654
17 May 2019 4.18 4.24 4.18 4.20 1,245,900 5,229,678
16 May 2019 4.34 4.40 4.12 4.16 4,391,200 18,550,976
15 May 2019 4.48 4.48 4.32 4.32 3,101,500 13,643,306
14 May 2019 4.44 4.52 4.42 4.42 5,532,100 24,674,618
13 May 2019 4.40 4.56 4.38 4.46 10,290,600 46,076,672
10 May 2019 4.36 4.38 4.30 4.32 2,198,900 9,558,104
09 May 2019 4.34 4.46 4.30 4.32 7,619,700 33,349,620
08 May 2019 4.40 4.40 4.28 4.32 4,795,300 20,830,504
07 May 2019 4.24 4.42 4.24 4.36 7,778,700 33,899,046
03 May 2019 4.30 4.34 4.24 4.24 5,905,000 25,245,998
02 May 2019 4.20 4.36 4.16 4.22 20,756,700 88,620,962
30 April 2019 4.88 4.94 3.88 4.08 56,109,300 237,573,404
29 April 2019 4.82 4.90 4.80 4.86 2,364,600 11,475,306
26 April 2019 4.86 4.92 4.84 4.84 4,811,100 23,438,992
25 April 2019 4.82 5.00 4.78 4.90 10,241,000 50,298,142
24 April 2019 4.80 4.88 4.76 4.82 6,550,400 31,608,224
23 April 2019 5.05 5.10 4.78 4.82 10,370,100 51,019,625
22 April 2019 4.76 5.15 4.72 5.10 14,127,700 70,574,313
19 April 2019 4.90 5.05 4.72 4.74 12,528,100 61,285,274