Filter Dates:

Historical Price 20 August 2019 To 13 November 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 October 2019 ถึง 30 October 2019)
4.66 5.15 4.62 5.05 35,053,200 173,123,112
Previous 4 weeks
(17 September 2019 ถึง 15 October 2019)
5.30 5.30 4.40 4.62 47,022,300 223,882,993
Daily Historical Data
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
22 October 2019 4.88 4.88 4.80 4.84 982,300 4,752,738
21 October 2019 4.86 4.90 4.80 4.82 990,500 4,802,398
18 October 2019 4.82 4.94 4.82 4.86 1,919,700 9,351,350
17 October 2019 4.74 4.90 4.72 4.82 2,803,000 13,474,182
16 October 2019 4.66 4.74 4.62 4.74 1,625,000 7,609,176
15 October 2019 4.52 4.70 4.52 4.62 2,745,100 12,613,330
11 October 2019 4.56 4.58 4.50 4.50 1,845,600 8,366,514
10 October 2019 4.58 4.64 4.50 4.54 2,619,500 11,896,058
09 October 2019 4.76 4.76 4.40 4.62 14,436,800 65,361,546
08 October 2019 4.84 4.86 4.74 4.78 2,999,900 14,390,170
07 October 2019 4.86 4.88 4.80 4.84 1,353,300 6,553,410
04 October 2019 4.84 4.96 4.84 4.88 1,067,100 5,200,222
03 October 2019 4.92 4.98 4.84 4.86 1,922,500 9,365,564
02 October 2019 4.90 5.00 4.90 4.92 946,400 4,669,522
01 October 2019 4.98 5.05 4.90 4.90 2,433,700 12,056,038
30 September 2019 4.98 5.05 4.94 4.96 717,500 3,561,111
27 September 2019 4.96 5.00 4.94 4.98 901,700 4,487,794
26 September 2019 5.00 5.00 4.96 4.96 1,054,200 5,238,466
25 September 2019 4.94 5.05 4.94 5.00 726,900 3,614,537
24 September 2019 4.88 5.10 4.88 5.00 890,700 4,423,414
23 September 2019 4.96 5.05 4.84 4.90 2,649,200 12,991,751
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