Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Dec 02, 2019 to Jan 20, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2019 to 06/01/2020)		 15.90 16.80 15.80 16.50 2,260,400 36,848,220
Previous 4 weeks
(20/11/2019 to 19/12/2019)		 15.40 16.20 15.40 16.00 5,719,900 90,696,090
Daily Historical Data
20/01/2020 17.20 17.30 17.10 17.20 625,400 10,748,560
17/01/2020 16.90 17.10 16.90 17.10 1,010,300 17,190,340
16/01/2020 17.00 17.00 16.90 17.00 121,600 2,064,160
15/01/2020 16.80 17.00 16.80 17.00 515,300 8,695,020
14/01/2020 16.60 16.80 16.60 16.80 442,700 7,386,670
13/01/2020 16.50 16.70 16.50 16.70 174,100 2,879,060
10/01/2020 16.50 16.50 16.50 16.50 16,900 278,850
09/01/2020 16.40 16.50 16.40 16.40 159,700 2,632,410
08/01/2020 16.50 16.50 16.20 16.40 269,400 4,424,190
07/01/2020 16.50 16.50 16.50 16.50 95,000 1,567,500
06/01/2020 16.40 16.50 16.40 16.50 512,000 8,421,100
03/01/2020 16.40 16.40 16.40 16.40 207,700 3,406,280
02/01/2020 16.20 16.40 16.20 16.40 805,300 13,139,020
30/12/2019 16.40 16.40 16.30 16.30 1,800 29,510
27/12/2019 16.40 16.50 16.30 16.40 52,300 857,580
26/12/2019 16.30 16.40 16.30 16.40 38,800 636,270
25/12/2019 16.20 16.30 16.20 16.30 87,800 1,427,090
24/12/2019 16.10 16.20 16.00 16.20 315,500 5,085,050
23/12/2019 16.20 16.80 16.20 16.20 69,000 1,130,210
20/12/2019 15.90 16.20 15.80 16.00 170,200 2,716,110
19/12/2019 15.90 16.00 15.90 16.00 53,200 847,060
18/12/2019 15.80 15.90 15.70 15.90 44,600 704,810
17/12/2019 15.70 15.80 15.60 15.80 515,600 8,091,620
16/12/2019 16.00 16.00 15.50 15.60 34,500 539,130
13/12/2019 16.10 16.10 16.00 16.00 182,000 2,917,030
12/12/2019 15.80 16.00 15.80 16.00 550,000 8,787,000
11/12/2019 15.90 16.00 15.70 16.00 884,500 14,013,070
09/12/2019 16.10 16.20 16.00 16.10 31,700 509,990
06/12/2019 16.10 16.10 16.00 16.00 575,400 9,255,110
04/12/2019 16.10 16.10 16.10 16.10 186,800 3,007,480
03/12/2019 16.10 16.20 16.00 16.10 223,100 3,592,090
02/12/2019 16.10 16.20 16.10 16.20 125,000 2,013,020