Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
17.10 17.10 16.30 16.90 823,100 13,801,350
Previous 4 weeks
(26/06/2019 to 24/07/2019)
17.10 17.70 15.80 17.10 7,929,100 134,831,140
Daily Historical Data
23/08/2019 16.40 16.50 16.40 16.50 394,400 6,471,280
22/08/2019 16.30 16.40 16.30 16.30 98,400 1,608,920
21/08/2019 16.40 16.40 16.20 16.30 76,800 1,248,970
20/08/2019 16.60 16.60 16.20 16.40 164,600 2,709,760
19/08/2019 16.90 16.90 16.60 16.70 23,700 397,830
16/08/2019 16.50 16.70 16.50 16.70 255,200 4,251,360
15/08/2019 16.40 16.80 16.30 16.70 151,100 2,511,460
14/08/2019 16.90 16.90 16.30 16.40 136,400 2,241,510
13/08/2019 16.70 16.90 16.70 16.80 28,800 484,230
09/08/2019 16.90 17.00 16.90 16.90 9,600 162,290
08/08/2019 17.00 17.00 16.80 16.90 245,500 4,148,870
07/08/2019 16.70 16.80 16.40 16.70 39,900 667,820
06/08/2019 16.40 16.50 16.40 16.50 11,000 181,030
05/08/2019 - - - - 0 0
02/08/2019 16.70 16.70 16.70 16.70 700 11,690
01/08/2019 16.30 17.00 16.30 17.00 173,000 2,853,060
31/07/2019 16.30 16.50 16.30 16.50 17,600 288,190
30/07/2019 16.60 16.60 16.50 16.50 33,500 554,510
26/07/2019 16.70 16.90 16.70 16.90 54,000 904,880
25/07/2019 17.10 17.10 16.80 16.90 247,900 4,191,300
24/07/2019 17.10 17.20 17.00 17.10 216,600 3,716,550
23/07/2019 16.80 17.10 16.80 17.10 244,300 4,130,440
22/07/2019 17.20 17.20 16.70 16.80 132,300 2,234,740
19/07/2019 17.20 17.20 16.70 16.80 128,700 2,163,450
18/07/2019 16.00 16.40 16.00 16.40 755,100 12,233,600
17/07/2019 17.50 17.50 15.80 16.00 1,484,800 23,955,590
15/07/2019 17.70 17.70 17.50 17.60 393,400 6,926,450
12/07/2019 17.70 17.70 17.50 17.70 830,700 14,619,800
11/07/2019 17.40 17.70 17.30 17.70 73,500 1,287,080
10/07/2019 17.10 17.40 17.10 17.30 142,300 2,461,710
09/07/2019 17.50 17.50 17.10 17.30 284,400 4,910,100
08/07/2019 17.60 17.60 17.40 17.40 61,300 1,066,740
05/07/2019 17.40 17.40 17.30 17.40 448,700 7,807,360
04/07/2019 17.70 17.70 17.30 17.50 1,265,200 22,190,760
03/07/2019 17.20 17.70 17.20 17.60 73,000 1,266,530
02/07/2019 17.40 17.40 17.20 17.30 64,000 1,106,750
01/07/2019 17.50 17.50 17.30 17.40 265,700 4,626,820