Filter Dates:

Historical Price 23 August 2018 To 16 November 2018
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 October 2018 ถึง 02 November 2018)
5.15 5.30 4.44 5.10 29,417,700 142,973,374
Previous 4 weeks
(20 September 2018 ถึง 18 October 2018)
5.85 5.90 4.98 5.25 48,567,700 265,505,688
Daily Historical Data
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
19 October 2018 5.15 5.30 4.60 4.70 8,229,600 40,062,522
18 October 2018 5.35 5.45 5.15 5.25 1,449,000 7,580,615
17 October 2018 5.50 5.50 5.35 5.35 1,811,500 9,771,400
16 October 2018 5.40 5.50 5.40 5.45 589,500 3,191,470
12 October 2018 5.40 5.50 5.40 5.40 512,500 2,776,975
11 October 2018 5.35 5.45 5.25 5.40 682,200 3,654,745
10 October 2018 5.45 5.60 5.40 5.45 1,135,200 6,220,255
09 October 2018 5.40 5.45 5.35 5.45 479,300 2,590,145
08 October 2018 5.45 5.60 5.30 5.45 954,900 5,159,510
05 October 2018 5.45 5.60 5.40 5.55 735,400 4,057,315
04 October 2018 5.45 5.50 5.35 5.45 1,128,000 6,111,170
03 October 2018 5.50 5.60 5.45 5.55 1,162,100 6,422,930
02 October 2018 5.60 5.60 5.45 5.60 636,400 3,518,775
01 October 2018 5.75 5.75 5.40 5.60 2,676,500 14,798,550
28 September 2018 5.70 5.80 5.65 5.75 3,094,800 17,726,130
27 September 2018 5.60 5.70 5.55 5.65 1,750,700 9,825,585
26 September 2018 5.25 5.60 5.25 5.60 4,936,400 26,848,745
25 September 2018 5.10 5.30 5.00 5.25 2,544,900 13,219,825
24 September 2018 5.25 5.40 4.98 5.10 7,516,400 38,606,768
21 September 2018 5.70 5.80 5.50 5.50 5,819,600 32,670,695
20 September 2018 5.85 5.90 5.50 5.75 8,952,400 50,754,085
19 September 2018 5.95 6.00 5.55 5.70 10,711,700 62,476,720
18 September 2018 5.60 5.90 5.50 5.85 16,535,900 95,386,545
17 September 2018 5.60 5.70 5.50 5.65 14,324,000 80,632,540
14 September 2018 5.20 5.80 5.20 5.40 34,796,300 191,750,465
13 September 2018 5.00 5.15 5.00 5.15 7,892,500 39,993,690
12 September 2018 5.00 5.10 4.96 4.98 10,489,400 52,558,998
11 September 2018 4.94 5.05 4.94 4.96 15,242,300 76,137,584
10 September 2018 4.76 4.98 4.64 4.94 23,109,500 111,824,484
07 September 2018 4.64 4.84 4.56 4.74 20,377,400 96,620,414
06 September 2018 4.54 4.64 4.50 4.62 6,225,700 28,458,928
05 September 2018 4.64 4.64 4.52 4.52 8,777,700 40,070,986
04 September 2018 4.64 4.72 4.64 4.66 11,112,400 52,001,394
03 September 2018 4.64 4.76 4.62 4.62 19,127,800 89,397,698
31 August 2018 4.50 4.66 4.50 4.60 16,695,000 76,620,988
30 August 2018 4.44 4.50 4.42 4.48 12,999,900 58,033,378
29 August 2018 4.52 4.80 4.46 4.46 70,708,400 327,202,722
28 August 2018 4.42 4.52 4.40 4.48 18,835,700 84,123,616
27 August 2018 4.32 4.46 4.30 4.38 13,479,400 59,040,320
24 August 2018 4.44 4.48 4.26 4.30 27,520,200 119,763,610
23 August 2018 4.28 4.44 4.22 4.42 22,282,300 96,734,296