Filter Dates:

Historical Price 24 October 2019 To 21 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 December 2019 ถึง 07 January 2020)
5.00 5.50 4.96 5.30 45,447,100 235,405,405
Previous 4 weeks
(21 November 2019 ถึง 20 December 2019)
5.30 5.90 4.90 5.00 146,319,700 780,843,983
Daily Historical Data
21 January 2020 5.80 5.80 5.45 5.60 6,704,100 37,390,930
20 January 2020 5.70 5.90 5.65 5.80 6,614,000 38,436,770
17 January 2020 5.65 5.80 5.60 5.70 5,361,500 30,545,440
16 January 2020 5.35 5.75 5.30 5.70 21,260,900 118,622,305
15 January 2020 5.30 5.40 5.20 5.35 8,241,400 43,659,965
14 January 2020 5.15 5.40 5.15 5.30 10,247,800 54,178,495
13 January 2020 5.15 5.20 5.10 5.10 2,910,700 14,933,450
10 January 2020 5.30 5.40 5.05 5.10 7,477,300 38,795,275
09 January 2020 5.20 5.30 5.15 5.25 5,008,800 26,178,100
08 January 2020 5.10 5.20 5.05 5.05 7,098,200 36,160,775
07 January 2020 5.05 5.35 5.05 5.30 7,650,100 39,786,625
06 January 2020 5.10 5.15 4.96 5.00 6,704,500 33,846,869
03 January 2020 5.15 5.30 5.15 5.15 2,147,400 11,149,490
02 January 2020 5.40 5.50 5.10 5.15 9,341,100 48,715,640
30 December 2019 5.30 5.45 5.30 5.40 3,248,600 17,487,395
27 December 2019 5.20 5.35 5.15 5.30 6,101,100 32,051,800
26 December 2019 5.05 5.20 5.00 5.15 6,909,300 35,494,990
25 December 2019 5.05 5.05 5.00 5.05 518,600 2,594,830
24 December 2019 5.10 5.10 4.98 5.00 1,292,800 6,471,246
23 December 2019 5.00 5.20 5.00 5.05 1,533,600 7,806,520
20 December 2019 5.10 5.10 5.00 5.00 1,077,800 5,432,280
19 December 2019 4.98 5.25 4.98 5.05 3,146,100 15,918,668
18 December 2019 4.94 5.05 4.94 4.96 1,822,100 9,056,610
17 December 2019 4.96 5.05 4.92 4.92 3,729,700 18,519,960
16 December 2019 5.15 5.15 4.90 4.94 6,791,200 33,777,226
13 December 2019 5.25 5.30 5.10 5.15 4,734,500 24,534,810
12 December 2019 4.98 5.15 4.96 5.10 4,700,700 23,660,605
11 December 2019 5.20 5.40 4.96 4.96 12,326,100 62,458,814
09 December 2019 5.20 5.30 5.15 5.20 3,162,800 16,479,855
06 December 2019 5.40 5.45 5.20 5.20 3,333,300 17,631,580
04 December 2019 5.30 5.50 5.25 5.40 7,118,500 38,469,135
03 December 2019 5.25 5.40 5.20 5.30 5,685,800 30,303,390
02 December 2019 5.25 5.30 5.20 5.20 4,778,600 25,038,795
29 November 2019 5.35 5.40 5.15 5.25 15,545,100 81,507,295
28 November 2019 5.80 5.85 5.25 5.35 19,694,200 107,856,645
27 November 2019 5.55 5.90 5.50 5.85 19,730,400 113,052,275
26 November 2019 5.50 5.55 5.30 5.55 6,163,300 33,502,295
25 November 2019 5.30 5.60 5.25 5.50 15,154,100 82,714,700
22 November 2019 5.45 5.50 5.25 5.30 3,719,700 19,945,205
21 November 2019 5.30 5.45 5.30 5.40 3,905,700 20,983,840
20 November 2019 5.30 5.50 5.25 5.35 7,395,600 39,773,055
19 November 2019 5.00 5.40 5.00 5.40 17,596,100 91,298,525
18 November 2019 4.88 5.15 4.84 5.00 4,170,500 20,690,926
15 November 2019 5.05 5.20 4.80 4.86 6,036,800 29,587,652
14 November 2019 5.05 5.40 5.05 5.15 5,296,500 27,467,890
13 November 2019 5.05 5.15 5.00 5.10 5,461,200 27,562,435
12 November 2019 5.35 5.35 5.05 5.15 5,602,600 29,056,360
11 November 2019 5.45 5.50 5.25 5.35 4,282,000 22,989,530
08 November 2019 5.30 5.50 5.30 5.50 11,794,900 63,945,020
07 November 2019 5.30 5.35 5.20 5.30 9,894,500 52,413,930
06 November 2019 5.05 5.30 5.00 5.30 8,942,600 46,352,485
05 November 2019 5.05 5.10 5.00 5.05 1,688,200 8,496,095
04 November 2019 5.00 5.05 4.98 5.05 957,000 4,786,686
01 November 2019 5.05 5.10 4.94 4.94 2,660,600 13,224,876
31 October 2019 5.05 5.20 4.98 5.00 9,112,500 46,320,436
30 October 2019 4.94 5.15 4.94 5.05 4,748,400 23,835,065
29 October 2019 5.10 5.15 4.92 4.92 5,832,700 29,274,360
28 October 2019 4.90 5.05 4.76 5.05 3,798,600 18,737,182
25 October 2019 4.98 5.05 4.86 4.86 6,140,800 30,425,836
24 October 2019 4.86 5.05 4.86 4.98 6,212,200 30,860,825