Filter Dates:
From / /
To / /


Historical price from Jul 03, 2018 to Aug 21, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/07/2018 to 06/08/2018)
21.20 21.80 21.10 21.50 1,093,500 23,429,910
Previous 4 weeks
(21/06/2018 to 19/07/2018)
22.90 23.90 20.60 21.20 1,204,700 26,050,060
Daily Historical Data
21/08/2018 19.60 19.80 19.40 19.40 137,200 2,685,450
20/08/2018 19.80 19.90 19.70 19.90 72,100 1,431,520
17/08/2018 20.10 20.10 19.30 19.70 452,600 8,913,550
16/08/2018 20.00 20.10 19.90 20.00 297,500 5,943,990
15/08/2018 20.10 20.20 20.00 20.00 28,300 568,330
14/08/2018 20.20 20.40 20.00 20.10 28,600 577,290
10/08/2018 20.20 20.30 20.00 20.20 151,500 3,046,220
09/08/2018 20.40 20.40 20.10 20.30 244,700 4,944,190
08/08/2018 21.30 21.30 19.90 20.20 1,091,000 22,260,810
07/08/2018 21.40 21.50 21.40 21.50 20,100 431,540
06/08/2018 21.70 21.70 21.30 21.50 39,900 860,940
03/08/2018 21.70 21.70 21.60 21.70 73,600 1,594,140
02/08/2018 21.80 21.80 21.60 21.80 136,300 2,968,450
01/08/2018 21.50 21.70 21.50 21.60 73,300 1,584,350
31/07/2018 21.60 21.80 21.50 21.60 69,600 1,503,940
26/07/2018 21.30 21.60 21.30 21.50 44,600 956,520
25/07/2018 21.40 21.40 21.30 21.30 52,300 1,117,750
24/07/2018 21.60 21.60 21.20 21.40 78,700 1,681,070
23/07/2018 21.20 21.40 21.20 21.40 448,500 9,536,690
20/07/2018 21.20 21.30 21.10 21.30 76,700 1,626,060
19/07/2018 21.50 21.50 21.20 21.20 133,400 2,842,560
18/07/2018 21.30 21.40 21.30 21.40 13,100 280,240
17/07/2018 21.20 21.30 21.10 21.30 10,500 222,580
16/07/2018 21.70 21.70 21.10 21.20 53,500 1,136,220
13/07/2018 21.10 21.40 21.10 21.40 16,600 351,710
12/07/2018 21.00 21.20 21.00 21.00 27,700 582,010
11/07/2018 21.00 21.00 20.90 20.90 4,700 98,500
10/07/2018 20.80 21.00 20.60 21.00 55,500 1,155,050
09/07/2018 21.00 21.10 20.80 20.80 25,900 542,970
06/07/2018 21.00 21.00 20.80 21.00 28,500 596,310
05/07/2018 21.40 21.40 20.80 21.00 62,500 1,318,550
04/07/2018 21.20 21.30 21.10 21.30 79,800 1,688,570
03/07/2018 21.20 21.20 21.00 21.20 172,500 3,654,330