Filter Dates:
From / /
To / /


Historical price from Oct 02, 2017 to Nov 20, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
23.80 24.50 23.50 24.10 1,986,100 47,826,320
Previous 4 weeks
(21/09/2017 to 19/10/2017)
22.90 24.90 22.60 24.10 5,266,500 124,240,550
Daily Historical Data
20/11/2017 23.80 24.20 23.50 24.00 214,100 5,119,110
17/11/2017 23.90 24.00 23.70 23.80 139,900 3,329,550
16/11/2017 23.50 23.80 23.50 23.80 124,600 2,948,640
15/11/2017 24.00 24.00 23.40 23.50 228,800 5,411,260
14/11/2017 23.50 24.20 23.50 24.00 366,200 8,786,110
13/11/2017 23.20 24.00 23.20 23.20 243,300 5,723,220
10/11/2017 23.90 24.10 23.90 24.00 152,300 3,655,560
09/11/2017 24.30 24.40 23.90 24.40 231,200 5,573,180
08/11/2017 24.30 24.50 24.20 24.40 155,500 3,788,120
07/11/2017 24.10 24.50 24.00 24.30 268,100 6,519,890
06/11/2017 23.80 24.10 23.70 24.10 196,700 4,702,330
03/11/2017 23.80 24.00 23.60 24.00 200,300 4,783,650
02/11/2017 24.00 24.00 23.70 23.90 134,900 3,211,110
01/11/2017 24.20 24.20 23.80 24.10 143,800 3,454,660
31/10/2017 23.80 24.10 23.80 24.10 121,300 2,900,750
30/10/2017 24.40 24.40 23.50 24.00 432,500 10,349,000
27/10/2017 24.30 24.50 24.30 24.40 177,000 4,311,970
25/10/2017 24.40 24.50 24.30 24.40 177,600 4,331,690
24/10/2017 24.30 24.50 24.10 24.40 206,900 5,042,540
20/10/2017 23.80 24.50 23.80 24.40 195,100 4,738,620
19/10/2017 24.40 24.90 24.10 24.10 235,400 5,773,220
18/10/2017 24.50 24.60 24.30 24.40 122,500 2,994,130
17/10/2017 24.50 24.80 24.20 24.20 318,800 7,819,550
16/10/2017 24.10 24.70 24.10 24.50 326,800 7,996,370
12/10/2017 23.60 24.30 23.30 24.00 417,300 9,961,210
11/10/2017 23.10 23.60 23.10 23.20 371,700 8,687,810
10/10/2017 23.10 23.30 23.00 23.00 317,500 7,345,690
09/10/2017 23.90 23.90 23.20 23.20 199,300 4,709,830
06/10/2017 23.00 24.00 23.00 23.80 1,171,100 27,805,220
05/10/2017 22.90 23.00 22.90 23.00 40,100 918,990
04/10/2017 22.90 23.00 22.80 22.90 109,300 2,503,150
03/10/2017 23.00 23.10 22.90 22.90 150,200 3,457,720
02/10/2017 23.40 23.40 23.10 23.10 241,700 5,600,240