Filter Dates:

Historical Price 26 June 2019 To 20 September 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 August 2019 ถึง 06 September 2019)
4.78 5.10 4.76 5.00 31,047,400 151,951,521
Previous 4 weeks
(25 July 2019 ถึง 23 August 2019)
4.96 5.55 4.70 4.84 97,316,400 490,845,568
Daily Historical Data
20 September 2019 4.96 5.05 4.96 4.98 1,631,200 8,121,070
19 September 2019 5.10 5.10 4.94 4.98 3,261,000 16,313,841
18 September 2019 5.20 5.25 5.10 5.10 615,100 3,159,840
17 September 2019 5.30 5.30 5.15 5.15 2,204,900 11,498,795
16 September 2019 5.05 5.25 5.05 5.25 3,185,500 16,486,245
13 September 2019 5.10 5.15 5.00 5.05 2,060,200 10,429,535
12 September 2019 5.15 5.35 5.00 5.10 6,694,500 34,768,235
11 September 2019 4.98 5.20 4.96 5.15 4,955,600 25,359,330
10 September 2019 4.98 5.05 4.98 4.98 2,225,400 11,107,875
09 September 2019 5.05 5.05 4.96 4.96 1,949,800 9,743,911
06 September 2019 5.05 5.10 4.94 5.00 4,259,100 21,281,433
05 September 2019 4.80 5.05 4.78 5.00 12,732,000 62,943,746
04 September 2019 4.76 4.80 4.76 4.76 1,730,700 8,255,492
03 September 2019 4.84 4.84 4.76 4.76 3,020,400 14,471,660
02 September 2019 4.84 4.88 4.82 4.82 546,800 2,648,682
30 August 2019 4.86 4.88 4.84 4.86 1,619,100 7,854,124
29 August 2019 4.84 4.86 4.80 4.84 1,062,300 5,124,918
28 August 2019 4.82 4.86 4.80 4.84 509,600 2,456,392
27 August 2019 4.88 4.90 4.78 4.80 2,481,100 11,971,140
26 August 2019 4.78 4.90 4.78 4.86 3,086,300 14,943,934
23 August 2019 4.86 4.86 4.82 4.84 1,276,600 6,162,014
22 August 2019 4.82 4.90 4.82 4.84 1,481,100 7,186,408
21 August 2019 4.78 4.86 4.78 4.82 1,743,300 8,399,568
20 August 2019 4.90 4.90 4.76 4.78 2,926,200 14,093,790
19 August 2019 4.94 4.96 4.86 4.88 3,456,000 16,930,322
16 August 2019 4.86 4.94 4.84 4.92 3,964,500 19,385,566
15 August 2019 4.76 4.90 4.70 4.78 3,524,500 16,859,878
14 August 2019 5.15 5.15 4.72 4.86 10,031,100 49,208,029
13 August 2019 5.00 5.25 4.92 5.10 3,605,600 18,122,659
09 August 2019 5.25 5.30 5.00 5.10 3,834,900 19,661,795
08 August 2019 5.35 5.55 5.10 5.20 16,105,200 86,609,945
07 August 2019 5.05 5.35 5.05 5.25 13,601,400 70,767,505
06 August 2019 4.90 5.05 4.88 5.05 5,576,400 27,800,948
05 August 2019 4.92 5.10 4.92 4.92 7,042,600 35,267,915
02 August 2019 4.84 5.05 4.78 4.98 5,653,600 27,795,762
01 August 2019 4.98 5.00 4.86 4.88 3,182,500 15,610,496
31 July 2019 4.88 5.00 4.88 4.96 2,306,000 11,406,632
30 July 2019 4.96 5.00 4.84 4.88 3,228,200 15,799,340
26 July 2019 4.96 5.05 4.94 4.94 2,218,900 11,001,400
25 July 2019 4.96 5.05 4.96 5.00 2,557,800 12,775,596
24 July 2019 4.96 5.00 4.94 4.94 2,472,300 12,269,742
23 July 2019 5.15 5.20 4.92 4.94 6,801,800 33,940,200
22 July 2019 5.05 5.20 5.05 5.10 3,882,500 19,939,530
19 July 2019 5.05 5.10 5.00 5.05 3,468,200 17,518,150
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