Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from May 02, 2019 to Jun 27, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/05/2019 to 13/06/2019)
16.00 16.50 15.80 16.30 2,694,200 43,195,610
Previous 4 weeks
(29/04/2019 to 29/05/2019)
15.70 16.20 15.50 15.90 4,903,000 77,914,380
Daily Historical Data
27/06/2019 17.10 17.40 17.10 17.40 230,000 3,936,010
26/06/2019 17.10 17.10 16.80 17.10 670,800 11,337,100
25/06/2019 16.70 16.80 16.60 16.80 674,200 11,293,890
24/06/2019 16.70 16.80 16.60 16.70 285,700 4,773,500
21/06/2019 17.10 17.10 16.70 16.80 115,600 1,973,780
20/06/2019 16.60 17.10 16.60 17.10 491,900 8,235,530
19/06/2019 16.70 16.70 16.50 16.60 955,900 15,785,730
18/06/2019 16.50 16.60 16.30 16.50 327,300 5,390,300
17/06/2019 16.40 16.50 16.30 16.50 875,900 14,278,390
14/06/2019 16.30 16.40 16.00 16.30 285,100 4,633,210
13/06/2019 16.10 16.30 16.00 16.30 128,800 2,073,850
12/06/2019 16.00 16.10 15.90 16.00 998,900 16,002,620
11/06/2019 16.30 16.30 16.00 16.10 295,800 4,753,730
10/06/2019 16.30 16.40 16.20 16.40 320,700 5,197,980
07/06/2019 16.50 16.50 16.20 16.20 14,700 241,360
06/06/2019 16.50 16.50 16.20 16.30 13,800 227,120
05/06/2019 15.90 16.50 15.80 16.50 325,100 5,182,110
04/06/2019 16.00 16.00 15.80 16.00 316,400 5,061,960
31/05/2019 15.80 16.00 15.80 15.90 254,700 4,054,640
30/05/2019 16.00 16.00 15.80 15.90 25,300 400,240
29/05/2019 15.90 15.90 15.80 15.90 208,000 3,306,820
28/05/2019 15.90 15.90 15.80 15.90 136,400 2,167,270
27/05/2019 16.00 16.00 15.80 15.90 106,000 1,687,450
24/05/2019 15.70 15.90 15.70 15.90 410,400 6,498,320
23/05/2019 16.10 16.10 15.90 16.00 162,300 2,596,390
22/05/2019 16.10 16.10 16.00 16.10 499,600 8,024,050
21/05/2019 16.10 16.10 15.90 16.10 263,400 4,218,320
17/05/2019 15.90 16.20 15.80 16.10 860,100 13,690,670
16/05/2019 15.80 15.90 15.80 15.80 569,200 9,012,590
15/05/2019 15.80 15.80 15.70 15.70 15,500 244,790
14/05/2019 15.90 15.90 15.70 15.70 33,200 526,040
13/05/2019 15.90 15.90 15.80 15.80 113,900 1,810,460
10/05/2019 15.80 15.80 15.80 15.80 12,000 189,600
09/05/2019 15.80 15.90 15.80 15.90 297,900 4,725,050
08/05/2019 15.90 15.90 15.80 15.80 393,700 6,254,150
07/05/2019 15.90 15.90 15.70 15.90 160,800 2,555,880
03/05/2019 15.80 15.90 15.70 15.90 356,300 5,633,300
02/05/2019 15.70 15.90 15.70 15.90 179,700 2,823,760