Filter Dates:
From / /
To / /


Historical price from Oct 01, 2018 to Nov 21, 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/10/2018 to 07/11/2018)
16.90 17.40 16.70 17.40 868,900 14,751,690
Previous 4 weeks
(25/09/2018 to 24/10/2018)
19.40 19.40 16.90 17.00 2,148,900 39,119,450
Daily Historical Data
21/11/2018 16.60 16.90 16.50 16.90 67,700 1,134,130
20/11/2018 17.20 17.30 16.70 16.80 318,700 5,352,110
19/11/2018 17.50 17.50 17.00 17.30 204,400 3,514,510
16/11/2018 17.60 17.70 17.50 17.60 35,600 627,130
15/11/2018 18.00 18.00 17.70 17.70 97,700 1,739,030
14/11/2018 18.10 18.10 17.90 18.00 96,200 1,729,100
13/11/2018 18.00 18.10 17.90 18.10 30,900 555,640
12/11/2018 18.30 18.30 17.90 17.90 54,600 986,410
09/11/2018 17.80 18.20 17.70 18.20 224,600 4,046,230
08/11/2018 17.70 18.30 17.70 17.80 1,266,500 22,769,430
07/11/2018 17.10 17.40 17.00 17.40 9,100 157,100
06/11/2018 17.10 17.30 16.80 17.20 125,200 2,128,310
05/11/2018 17.20 17.20 16.70 17.00 108,100 1,838,840
02/11/2018 17.00 17.30 16.90 17.30 101,000 1,727,670
01/11/2018 17.00 17.10 16.90 16.90 36,500 620,360
31/10/2018 17.00 17.10 16.90 17.00 118,600 2,014,260
30/10/2018 17.00 17.00 16.80 16.90 82,000 1,390,590
29/10/2018 17.20 17.20 16.80 16.90 123,900 2,100,440
26/10/2018 17.10 17.20 16.70 17.00 44,800 756,200
25/10/2018 16.90 17.00 16.70 16.90 119,700 2,017,920
24/10/2018 17.40 17.40 16.90 17.00 148,400 2,531,250
22/10/2018 17.70 17.70 17.20 17.40 170,200 2,967,530
19/10/2018 17.80 17.90 17.40 17.40 236,500 4,162,370
18/10/2018 18.00 18.00 17.80 17.80 42,600 760,680
17/10/2018 18.00 18.00 17.80 18.00 155,100 2,781,190
16/10/2018 18.10 18.10 17.90 18.00 114,600 2,059,490
12/10/2018 18.40 18.40 18.00 18.10 196,000 3,544,560
11/10/2018 18.40 18.40 18.10 18.20 241,000 4,382,260
10/10/2018 18.70 18.70 18.40 18.50 96,900 1,804,700
09/10/2018 18.50 18.80 18.50 18.60 52,600 981,870
08/10/2018 18.80 18.80 18.60 18.60 40,600 758,650
05/10/2018 18.70 18.90 18.70 18.80 117,600 2,211,210
04/10/2018 18.90 18.90 18.70 18.70 192,700 3,618,790
03/10/2018 19.00 19.00 18.90 18.90 62,500 1,185,090
02/10/2018 19.10 19.10 18.90 19.00 53,600 1,018,560
01/10/2018 19.00 19.00 18.70 18.90 64,100 1,210,830