Historical Price from 21 November 2018 To 18 February 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 January 2019 To 04 February 2019 )
47.75 49.50 45.00 49.00 268,762,800 12,704,264,850
Previous 4 weeks
( 21 December 2018 To 21 January 2019 )
52.25 55.50 46.50 47.75 465,771,400 23,582,519,050
Daily Historical Data
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
18 January 2019 47.50 48.25 47.25 47.75 20,497,700 977,751,325
17 January 2019 48.00 48.25 47.00 47.00 29,432,200 1,398,683,475
16 January 2019 47.50 48.75 46.50 48.00 69,953,300 3,330,399,575
15 January 2019 49.00 49.50 47.25 47.50 56,436,000 2,717,168,925
14 January 2019 52.50 52.75 48.00 48.00 77,920,600 3,858,957,275
11 January 2019 53.50 54.00 53.25 53.50 11,935,200 639,282,125
10 January 2019 54.50 55.00 53.50 53.75 15,239,600 824,614,700
09 January 2019 55.25 55.50 54.00 54.25 15,926,300 872,435,625
08 January 2019 54.00 55.25 54.00 54.75 19,388,800 1,062,222,200
07 January 2019 55.00 55.25 54.00 54.25 14,852,600 811,188,075
04 January 2019 53.25 54.75 53.00 54.75 18,179,900 980,085,075
03 January 2019 54.00 54.50 53.00 53.50 14,272,800 769,554,575
02 January 2019 54.75 55.00 54.00 54.00 9,712,700 528,341,450
28 December 2018 53.50 54.50 53.00 54.25 9,125,400 491,109,625
27 December 2018 54.25 55.00 53.00 53.25 20,366,800 1,099,829,225
26 December 2018 53.00 53.75 52.50 53.00 10,264,300 544,910,275
25 December 2018 53.25 53.50 52.50 53.00 6,886,000 364,669,575
24 December 2018 52.50 54.25 52.50 54.00 9,940,900 533,392,200
21 December 2018 52.25 53.50 52.25 52.75 15,650,200 828,673,825
20 December 2018 53.00 53.75 51.75 52.75 20,320,200 1,069,806,575
19 December 2018 53.50 54.00 52.75 53.50 14,412,100 769,709,350
18 December 2018 53.75 54.25 52.00 53.75 20,947,300 1,107,630,225
17 December 2018 54.50 54.75 53.25 54.00 11,480,300 620,566,525
14 December 2018 54.00 54.75 53.75 54.25 17,848,600 970,143,100
13 December 2018 55.25 55.50 53.50 53.75 14,186,200 771,520,000
12 December 2018 55.25 55.50 54.75 55.00 5,531,600 304,597,975
11 December 2018 54.50 55.50 54.50 54.75 12,299,200 676,234,625
07 December 2018 55.00 55.50 54.50 54.50 13,215,000 727,084,050
06 December 2018 55.00 55.25 54.25 54.75 14,404,900 789,445,625
04 December 2018 55.00 56.25 54.75 55.75 17,452,100 970,764,475
03 December 2018 54.50 55.25 54.50 54.75 22,652,200 1,245,165,650
30 November 2018 53.75 54.00 53.25 54.00 13,341,700 717,548,800
29 November 2018 54.50 54.50 53.25 53.50 14,325,500 771,016,875
28 November 2018 54.50 54.75 54.00 54.25 16,933,900 919,294,025
27 November 2018 54.00 54.50 53.75 54.25 16,364,700 885,530,800
26 November 2018 53.75 54.75 53.50 54.25 15,398,500 834,066,650
23 November 2018 52.25 54.25 51.75 53.50 15,018,700 796,603,875
22 November 2018 53.50 54.00 51.75 51.75 13,846,400 726,966,750
21 November 2018 53.00 53.50 52.00 53.50 21,061,500 1,113,480,075