Filter Dates:

Historical Price 25 February 2019 To 27 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 April 2019 ถึง 10 May 2019)
4.82 5.00 3.88 4.32 122,580,300 534,290,078
Previous 4 weeks
(25 March 2019 ถึง 24 April 2019)
3.96 5.15 3.84 4.82 102,185,000 476,414,658
Daily Historical Data
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
18 April 2019 4.32 4.96 4.30 4.92 32,812,100 154,104,160
17 April 2019 4.28 4.30 4.24 4.30 1,235,500 5,279,284
12 April 2019 4.22 4.28 4.20 4.24 265,000 1,122,076
11 April 2019 4.22 4.26 4.22 4.22 296,000 1,249,820
10 April 2019 4.20 4.32 4.20 4.24 1,367,500 5,848,540
09 April 2019 4.22 4.30 4.16 4.26 1,300,700 5,526,186
05 April 2019 4.24 4.38 4.22 4.24 4,726,100 20,379,264
04 April 2019 4.26 4.30 4.18 4.26 3,984,000 16,921,018
03 April 2019 3.94 4.30 3.90 4.26 8,850,600 36,809,154
02 April 2019 3.92 3.98 3.92 3.94 236,100 928,856
01 April 2019 3.84 4.00 3.84 3.90 556,300 2,163,660
29 March 2019 3.90 3.92 3.88 3.88 300,400 1,169,114
28 March 2019 3.92 3.92 3.88 3.90 290,100 1,132,718
27 March 2019 3.92 3.98 3.90 3.92 771,500 3,031,158
26 March 2019 3.86 3.94 3.86 3.92 448,300 1,742,508
25 March 2019 3.96 3.96 3.84 3.86 1,168,500 4,519,706
22 March 2019 4.04 4.04 3.96 3.96 459,000 1,833,742
21 March 2019 4.00 4.04 4.00 4.04 655,100 2,630,560
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