Historical Price from 21 January 2019 To 18 April 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 March 2019 To 01 April 2019 )
48.00 50.50 47.75 48.50 183,490,700 8,997,605,350
Previous 4 weeks
( 18 February 2019 To 18 March 2019 )
47.00 53.00 45.75 47.75 492,803,500 24,295,390,575
Daily Historical Data
18 April 2019 48.50 49.00 47.50 47.50 31,342,400 1,506,162,200
17 April 2019 49.25 49.25 48.25 48.50 17,518,400 852,157,900
12 April 2019 49.00 49.50 48.50 49.00 8,250,200 403,809,800
11 April 2019 49.50 49.75 49.00 49.25 7,861,300 388,075,625
10 April 2019 49.75 50.00 49.00 49.50 16,212,100 802,152,450
09 April 2019 48.75 50.00 48.50 49.75 19,371,900 957,286,825
05 April 2019 48.50 49.00 48.00 48.25 9,321,500 451,778,675
04 April 2019 49.00 49.25 48.00 48.50 15,929,400 773,343,350
03 April 2019 49.00 49.25 48.50 49.00 6,783,000 331,861,950
02 April 2019 48.50 49.25 48.25 48.75 11,961,400 583,620,700
01 April 2019 49.75 49.75 48.25 48.50 23,082,200 1,127,066,525
29 March 2019 49.75 50.25 49.50 49.75 15,339,100 765,477,800
28 March 2019 48.75 49.75 48.75 49.25 14,282,900 702,832,375
27 March 2019 49.00 49.25 48.25 49.00 14,008,000 684,903,000
26 March 2019 48.25 49.25 48.00 49.00 17,681,600 859,097,325
25 March 2019 49.00 49.50 48.25 48.25 31,688,100 1,547,169,600
22 March 2019 49.00 50.50 48.75 49.75 26,064,700 1,300,904,200
21 March 2019 48.50 49.25 48.25 49.00 17,720,800 866,131,425
20 March 2019 48.75 49.00 48.25 48.25 13,736,900 666,497,350
19 March 2019 48.00 48.75 47.75 48.50 9,886,400 477,525,750
18 March 2019 48.50 48.75 47.50 47.75 16,947,700 814,136,075
15 March 2019 48.25 48.75 47.50 48.25 26,113,700 1,256,173,975
14 March 2019 48.50 49.00 48.00 48.25 16,006,600 776,574,400
13 March 2019 48.50 48.50 46.75 48.25 40,239,200 1,916,576,850
12 March 2019 49.00 49.25 48.50 48.75 12,135,800 592,153,775
11 March 2019 49.00 49.50 48.75 48.75 16,401,200 804,539,525
08 March 2019 49.25 49.50 48.50 49.00 13,696,900 671,242,700
07 March 2019 49.00 49.50 48.75 49.25 16,294,900 800,660,200
06 March 2019 49.75 50.25 48.75 49.25 26,981,500 1,330,248,700
05 March 2019 49.75 50.50 49.00 50.00 22,955,400 1,141,895,750
04 March 2019 50.25 52.00 49.50 50.00 22,380,100 1,130,624,450
01 March 2019 51.50 52.00 50.50 50.50 18,212,500 927,565,575
28 February 2019 52.25 52.75 50.75 51.50 26,303,300 1,358,455,750
27 February 2019 50.00 53.00 49.75 52.25 56,907,900 2,947,177,200
26 February 2019 50.00 50.50 49.25 49.25 23,834,300 1,189,297,375
25 February 2019 48.50 51.00 48.50 50.50 57,364,900 2,861,951,125
22 February 2019 47.50 48.50 47.00 48.25 27,194,300 1,299,673,775
21 February 2019 47.00 48.00 46.50 47.50 22,331,800 1,057,366,975
20 February 2019 46.25 47.25 46.25 47.00 15,940,900 744,449,150
18 February 2019 47.00 47.00 45.75 46.25 14,560,600 674,627,250
15 February 2019 46.75 47.00 46.25 46.50 11,400,900 530,852,500
14 February 2019 47.50 47.75 46.50 46.75 12,935,200 608,398,475
13 February 2019 47.00 47.75 46.75 47.50 22,605,600 1,071,228,250
12 February 2019 47.50 47.75 46.25 46.50 27,717,900 1,297,615,175
11 February 2019 47.25 47.75 47.00 47.50 11,751,100 556,334,025
08 February 2019 48.00 48.25 47.50 47.50 16,160,900 772,493,850
07 February 2019 48.50 49.00 47.75 48.25 14,502,900 702,801,075
06 February 2019 48.50 49.00 48.00 48.25 12,497,000 605,728,900
05 February 2019 48.50 49.00 48.25 48.50 7,315,000 354,911,600
04 February 2019 49.00 49.50 48.50 49.00 13,323,000 652,877,625
01 February 2019 48.00 49.00 47.50 48.75 31,099,800 1,504,280,425
31 January 2019 47.00 48.50 47.00 48.00 41,236,500 1,976,100,625
30 January 2019 46.50 46.75 45.75 46.25 14,574,600 673,519,525
29 January 2019 45.25 46.50 45.00 46.00 36,238,300 1,663,900,200
28 January 2019 46.25 46.50 45.00 45.00 26,373,200 1,208,032,875
25 January 2019 47.75 47.75 45.50 46.25 43,580,800 2,020,994,175
24 January 2019 48.50 48.50 47.50 47.75 16,596,400 793,839,825
23 January 2019 48.50 49.00 48.25 48.50 23,489,300 1,140,380,075
22 January 2019 47.75 48.50 47.50 48.50 22,250,900 1,070,339,500
21 January 2019 48.00 48.50 47.50 47.75 19,790,100 949,249,925