Filter Dates:
From / /
To / /


Historical price from Jan 03, 2018 to Feb 20, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
23.70 23.90 22.00 22.50 736,800 16,760,510
Previous 4 weeks
(25/12/2017 to 23/01/2018)
24.70 24.70 23.40 23.90 1,381,500 32,993,140
Daily Historical Data
20/02/2018 22.70 23.00 22.40 23.00 37,900 862,000
19/02/2018 22.90 23.00 22.50 22.60 51,300 1,160,140
16/02/2018 22.70 22.90 22.70 22.90 34,300 783,510
15/02/2018 22.80 22.90 22.40 22.70 57,400 1,303,800
14/02/2018 22.80 22.80 22.50 22.80 11,800 267,390
13/02/2018 23.00 23.00 22.50 22.70 46,500 1,049,580
12/02/2018 22.90 22.90 22.60 22.60 23,800 539,720
09/02/2018 22.90 22.90 22.50 22.80 30,300 687,200
08/02/2018 22.80 22.80 22.50 22.50 13,300 301,410
07/02/2018 22.90 22.90 22.30 22.30 14,400 324,720
06/02/2018 23.00 23.00 22.00 22.50 33,400 753,310
05/02/2018 22.00 22.50 22.00 22.50 58,600 1,303,910
02/02/2018 22.50 22.50 22.30 22.40 50,200 1,124,050
01/02/2018 22.90 22.90 22.40 22.50 90,700 2,046,680
31/01/2018 22.90 22.90 22.50 22.80 118,600 2,683,880
30/01/2018 22.60 22.90 22.50 22.90 41,600 944,520
29/01/2018 22.90 23.10 22.50 22.60 127,200 2,892,110
26/01/2018 23.40 23.40 22.80 23.00 164,600 3,790,250
25/01/2018 23.80 23.80 23.40 23.50 23,400 550,490
24/01/2018 23.70 23.90 23.50 23.90 28,500 671,310
23/01/2018 24.00 24.00 23.40 23.90 51,600 1,217,090
22/01/2018 24.20 24.20 23.80 24.00 9,000 215,370
19/01/2018 24.40 24.40 23.70 23.90 23,200 560,830
18/01/2018 24.00 24.00 23.70 24.00 30,000 717,390
17/01/2018 23.50 24.00 23.50 24.00 33,300 792,760
16/01/2018 23.90 23.90 23.60 23.90 65,900 1,562,810
15/01/2018 24.00 24.00 23.90 24.00 35,100 841,860
12/01/2018 23.60 24.00 23.60 24.00 295,600 7,047,610
11/01/2018 23.70 23.90 23.60 23.70 26,000 616,560
10/01/2018 24.10 24.10 23.70 23.80 6,700 160,130
09/01/2018 24.30 24.30 23.70 24.00 150,700 3,600,300
08/01/2018 23.50 24.10 23.40 24.00 187,900 4,442,410
05/01/2018 23.60 23.60 23.40 23.50 130,700 3,073,720
04/01/2018 24.00 24.00 23.50 23.90 72,100 1,717,050
03/01/2018 24.20 24.20 24.00 24.20 56,000 1,350,510