Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Mar 01, 2019 to Apr 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
15.00 15.60 14.80 15.50 1,834,400 28,033,320
Previous 4 weeks
(20/02/2019 to 19/03/2019)
15.30 15.40 14.60 15.00 7,534,500 111,604,940
Daily Historical Data
19/04/2019 15.70 16.00 15.70 16.00 132,200 2,093,870
18/04/2019 15.70 15.80 15.70 15.80 575,900 9,044,410
17/04/2019 15.70 15.80 15.60 15.80 148,000 2,324,130
12/04/2019 15.50 15.70 15.50 15.60 227,800 3,551,300
11/04/2019 15.60 15.60 15.40 15.60 124,500 1,923,890
10/04/2019 15.40 15.60 15.40 15.50 283,900 4,400,410
09/04/2019 15.40 15.60 15.40 15.60 700 10,800
05/04/2019 15.60 15.60 15.40 15.40 185,000 2,868,250
04/04/2019 15.50 15.50 15.50 15.50 266,700 4,133,850
03/04/2019 15.50 15.70 15.40 15.50 83,300 1,294,930
02/04/2019 15.50 15.60 15.40 15.50 180,500 2,789,220
01/04/2019 15.50 15.60 15.50 15.50 258,200 4,020,150
29/03/2019 15.40 15.60 15.20 15.60 117,100 1,807,700
28/03/2019 15.40 15.40 15.20 15.40 89,600 1,377,040
27/03/2019 15.30 15.40 15.10 15.40 206,900 3,167,950
26/03/2019 15.00 15.30 15.00 15.20 240,200 3,649,120
25/03/2019 15.20 15.20 14.80 14.90 113,300 1,690,120
22/03/2019 15.20 15.20 15.00 15.00 372,100 5,649,040
21/03/2019 15.20 15.20 15.10 15.10 154,800 2,347,580
20/03/2019 15.00 15.10 15.00 15.10 101,700 1,535,400
19/03/2019 15.20 15.20 15.00 15.00 54,800 832,400
18/03/2019 15.10 15.20 15.00 15.20 296,300 4,475,200
15/03/2019 15.10 15.10 15.10 15.10 270,600 4,086,060
14/03/2019 15.20 15.20 15.00 15.10 66,200 1,005,450
13/03/2019 15.00 15.20 14.90 15.10 136,100 2,050,470
12/03/2019 15.10 15.10 14.90 14.90 10,800 161,990
11/03/2019 15.00 15.10 15.00 15.10 141,100 2,116,560
08/03/2019 14.80 15.00 14.70 15.00 104,400 1,545,480
07/03/2019 14.80 14.80 14.60 14.70 917,200 13,485,150
06/03/2019 14.80 14.80 14.70 14.70 1,592,100 23,454,990
05/03/2019 14.70 14.80 14.60 14.70 2,642,000 39,014,920
04/03/2019 14.70 14.70 14.60 14.70 224,200 3,295,610
01/03/2019 14.80 14.80 14.70 14.70 27,200 399,920