Historical Price from 25 March 2019 To 25 June 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 May 2019 To 11 June 2019 )
46.25 48.00 45.50 47.50 107,719,600 5,024,457,325
Previous 4 weeks
( 25 April 2019 To 27 May 2019 )
46.75 48.25 43.50 46.00 382,632,300 17,703,628,325
Daily Historical Data
25 June 2019 48.00 49.25 48.00 48.75 28,309,800 1,381,801,725
24 June 2019 48.00 48.00 47.50 47.75 6,737,700 321,793,100
21 June 2019 48.50 49.00 47.50 47.75 20,299,300 975,420,225
20 June 2019 48.50 49.00 48.25 48.50 14,232,600 692,811,525
19 June 2019 48.00 48.75 47.75 48.25 22,943,100 1,108,499,500
18 June 2019 46.75 47.50 46.50 47.25 7,581,800 357,331,600
17 June 2019 47.50 47.50 47.00 47.00 3,145,100 148,259,525
14 June 2019 47.25 47.50 46.75 47.25 5,529,300 261,032,900
13 June 2019 47.00 47.25 46.50 47.00 9,726,400 456,725,775
12 June 2019 47.50 47.50 47.00 47.00 7,426,900 350,431,075
11 June 2019 47.25 48.00 46.75 47.50 12,614,600 598,294,375
10 June 2019 47.25 48.00 47.00 47.25 12,671,000 601,621,300
07 June 2019 47.00 47.25 46.50 46.75 5,764,300 270,116,425
06 June 2019 46.50 47.25 46.50 46.75 4,832,200 226,238,175
05 June 2019 46.75 47.00 46.50 46.75 9,615,200 449,182,925
04 June 2019 46.00 46.50 45.50 46.25 14,470,600 666,285,825
31 May 2019 46.25 46.75 45.50 46.00 11,598,700 535,659,600
30 May 2019 46.00 46.75 46.00 46.50 8,439,900 391,515,150
29 May 2019 46.50 46.75 46.00 46.00 8,960,200 415,163,925
28 May 2019 46.25 47.00 46.00 46.25 18,752,900 870,379,625
27 May 2019 45.00 46.50 45.00 46.00 12,757,900 585,563,875
24 May 2019 44.50 44.75 43.50 44.75 23,876,500 1,040,094,175
23 May 2019 45.50 45.75 45.00 45.00 9,015,600 408,104,950
22 May 2019 45.00 46.25 45.00 46.00 7,798,400 356,873,525
21 May 2019 45.50 45.50 44.25 45.00 14,730,100 661,822,725
17 May 2019 47.00 47.00 45.50 45.50 17,471,800 805,670,625
16 May 2019 46.75 47.00 46.25 46.75 9,423,000 438,610,700
15 May 2019 47.25 47.25 46.75 46.75 8,912,000 418,508,625
14 May 2019 46.00 47.25 46.00 46.75 20,523,700 959,505,650
13 May 2019 47.75 47.75 46.25 46.75 17,002,700 798,600,450
10 May 2019 48.00 48.00 47.00 47.75 17,624,700 836,871,275
09 May 2019 47.75 48.25 47.25 47.25 16,686,500 796,590,975
08 May 2019 47.00 48.25 46.75 47.75 41,325,500 1,969,443,550
07 May 2019 45.75 47.25 45.25 47.25 45,757,600 2,125,864,725
03 May 2019 46.00 46.25 45.50 46.00 14,838,700 680,185,300
02 May 2019 46.25 46.50 45.75 46.25 12,345,300 571,108,575
30 April 2019 45.50 46.25 45.25 45.75 23,305,100 1,069,331,400
29 April 2019 45.75 45.75 45.00 45.25 19,414,200 880,718,925
26 April 2019 46.25 46.25 45.25 45.75 22,869,100 1,045,069,825
25 April 2019 46.75 47.00 46.00 46.25 26,953,900 1,255,088,475
24 April 2019 47.50 47.75 46.75 46.75 25,548,200 1,201,622,700
23 April 2019 48.25 48.50 47.25 47.50 21,003,400 1,000,874,275
22 April 2019 48.50 49.00 48.25 48.25 9,274,500 450,410,125
19 April 2019 47.50 48.50 47.50 48.25 19,496,900 936,991,100
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