Filter Dates:

Historical Price 22 October 2018 To 18 January 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 December 2018 ถึง 04 January 2019)
3.58 3.66 3.20 3.56 22,680,900 77,384,976
Previous 4 weeks
(20 November 2018 ถึง 19 December 2018)
4.60 4.70 3.48 3.58 87,577,500 352,388,194
Daily Historical Data
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
21 December 2018 3.56 3.62 3.48 3.54 2,249,000 7,911,624
20 December 2018 3.58 3.66 3.54 3.54 974,200 3,483,226
19 December 2018 3.60 3.66 3.52 3.58 919,100 3,280,304
18 December 2018 3.64 3.64 3.50 3.52 2,454,700 8,714,824
17 December 2018 3.72 3.78 3.48 3.64 3,392,300 12,260,972
14 December 2018 3.84 3.86 3.72 3.72 1,717,700 6,452,950
13 December 2018 3.88 3.92 3.76 3.84 1,895,700 7,262,208
12 December 2018 3.88 3.94 3.86 3.86 832,800 3,243,124
11 December 2018 3.94 3.94 3.84 3.84 738,300 2,848,878
07 December 2018 3.92 3.98 3.90 3.90 624,700 2,448,898
06 December 2018 3.94 4.00 3.90 3.92 904,500 3,555,278
04 December 2018 3.96 4.02 3.94 3.96 1,216,700 4,837,352
03 December 2018 4.02 4.04 3.96 3.96 1,831,200 7,297,178
30 November 2018 4.02 4.04 3.94 3.96 2,048,300 8,146,172
29 November 2018 4.16 4.18 3.96 3.98 5,979,500 24,325,548
28 November 2018 3.94 4.18 3.94 4.12 10,898,600 44,390,366
27 November 2018 3.92 3.94 3.88 3.94 3,639,800 14,241,062
26 November 2018 3.96 4.04 3.90 3.90 7,908,600 31,371,274
23 November 2018 3.84 3.90 3.76 3.86 5,963,700 22,840,478
22 November 2018 4.20 4.26 3.78 3.84 15,080,200 60,575,580
21 November 2018 4.50 4.54 4.14 4.14 16,349,700 69,600,786
20 November 2018 4.60 4.70 4.54 4.54 3,181,400 14,694,962
19 November 2018 4.68 4.76 4.58 4.60 3,337,600 15,466,868
16 November 2018 4.98 5.00 4.48 4.70 12,729,000 59,811,862
15 November 2018 5.10 5.10 4.98 4.98 1,919,300 9,616,890
14 November 2018 5.25 5.25 5.05 5.10 3,617,700 18,644,425
13 November 2018 5.05 5.20 4.98 5.15 5,079,000 25,943,803
12 November 2018 5.00 5.10 4.96 5.05 2,786,900 13,986,604
09 November 2018 5.00 5.05 4.96 4.98 3,227,700 16,112,524
08 November 2018 5.05 5.05 4.92 5.00 2,183,600 10,865,025
07 November 2018 5.00 5.10 4.94 5.00 6,151,400 30,834,728
06 November 2018 5.20 5.30 4.88 4.96 8,406,900 42,623,425
05 November 2018 5.15 5.45 5.10 5.20 13,321,600 70,881,290
02 November 2018 5.20 5.20 4.98 5.10 4,916,100 24,801,637
01 November 2018 5.15 5.20 5.00 5.15 2,020,200 10,320,665
31 October 2018 4.68 5.10 4.68 5.10 5,065,000 24,896,844
30 October 2018 4.64 4.68 4.58 4.68 133,700 619,342
29 October 2018 4.70 4.76 4.56 4.66 1,760,400 8,157,854
26 October 2018 4.68 4.74 4.60 4.70 865,100 4,043,992
25 October 2018 4.60 4.72 4.44 4.72 2,137,800 9,815,564
24 October 2018 4.76 4.86 4.64 4.70 1,645,900 7,784,760
22 October 2018 4.60 4.90 4.54 4.82 2,643,900 12,470,194