Historical Price from 08 January 2020 To 01 April 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 March 2020 To 18 March 2020 )
28.50 28.75 15.90 17.30 414,405,300 8,843,407,330
Previous 4 weeks
( 05 February 2020 To 04 March 2020 )
31.00 32.25 25.50 28.00 497,730,400 14,478,523,475
Daily Historical Data
01 April 2020 21.40 21.90 21.00 21.30 38,636,600 825,559,660
31 March 2020 19.50 21.40 19.50 21.40 61,471,900 1,267,183,900
30 March 2020 19.40 19.40 18.70 19.00 21,804,100 414,361,500
27 March 2020 19.30 20.20 18.70 19.50 44,557,700 868,282,370
26 March 2020 18.20 19.90 17.70 18.80 48,678,600 920,285,050
25 March 2020 17.80 18.60 17.50 18.30 70,138,000 1,271,442,180
24 March 2020 17.80 18.00 17.10 17.20 41,180,800 718,074,470
23 March 2020 18.40 18.40 16.80 16.90 33,851,500 595,422,940
20 March 2020 18.00 19.70 17.80 19.70 38,792,300 728,400,950
19 March 2020 16.90 17.50 16.20 17.20 31,570,200 534,561,540
18 March 2020 18.00 18.80 17.20 17.30 37,910,900 677,654,150
17 March 2020 17.30 18.30 17.10 17.40 34,019,800 601,865,140
16 March 2020 18.20 22.30 16.90 17.10 45,768,000 833,826,440
13 March 2020 16.70 20.90 15.90 19.80 61,817,600 1,173,502,700
12 March 2020 22.00 22.30 19.40 19.40 44,460,800 919,468,540
11 March 2020 23.50 24.30 23.00 23.60 31,084,100 737,328,190
10 March 2020 23.00 24.50 22.90 23.50 57,182,600 1,359,784,190
09 March 2020 22.50 24.20 22.50 22.90 60,058,700 1,381,330,530
06 March 2020 27.00 27.25 26.50 27.25 18,072,300 487,037,300
05 March 2020 28.50 28.75 27.00 27.25 24,030,500 671,610,150
04 March 2020 27.75 28.50 27.75 28.00 16,162,000 453,084,725
03 March 2020 27.00 29.00 26.75 28.25 29,424,000 816,844,075
02 March 2020 26.75 27.00 25.75 26.25 20,611,700 543,972,725
28 February 2020 25.75 27.00 25.75 26.00 30,300,300 795,220,875
27 February 2020 26.75 27.75 25.50 27.75 34,311,700 918,672,050
26 February 2020 27.25 27.75 26.50 26.75 34,533,300 933,844,200
25 February 2020 28.25 28.50 27.50 28.00 19,338,100 542,553,300
24 February 2020 29.50 29.75 27.25 28.00 33,859,200 951,279,200
21 February 2020 29.75 30.00 29.25 29.75 13,065,800 388,039,275
20 February 2020 31.00 31.00 29.75 30.00 20,745,300 624,321,575
19 February 2020 30.25 31.25 30.00 30.75 17,715,100 542,209,300
18 February 2020 30.00 30.50 29.50 30.00 12,609,100 378,096,450
17 February 2020 29.75 30.50 29.75 30.00 8,193,400 246,185,975
14 February 2020 29.00 30.25 28.50 29.75 60,550,900 1,790,884,975
13 February 2020 31.50 32.25 30.75 31.25 12,961,200 406,101,250
12 February 2020 30.50 32.00 30.50 31.75 21,141,300 667,701,825
11 February 2020 31.50 31.50 29.75 30.50 26,537,000 805,574,500
07 February 2020 31.75 32.00 31.00 31.25 18,165,500 572,462,400
06 February 2020 31.25 32.00 30.75 31.50 26,932,100 846,586,200
05 February 2020 31.00 31.25 30.50 31.00 40,573,400 1,254,888,600
04 February 2020 29.00 30.75 28.50 30.50 47,121,700 1,412,000,175
03 February 2020 28.25 28.50 27.75 28.50 15,099,900 426,268,150
31 January 2020 28.50 28.75 28.00 28.25 11,782,200 333,293,100
30 January 2020 28.00 29.00 28.00 28.50 13,671,700 388,785,225
29 January 2020 28.50 29.25 28.00 28.25 23,039,500 657,076,875
28 January 2020 27.25 28.75 27.25 27.75 30,358,100 852,352,475
27 January 2020 27.50 27.50 26.25 27.50 41,335,100 1,109,384,400
24 January 2020 29.50 29.75 27.75 28.25 20,544,000 586,447,675
23 January 2020 29.50 29.75 29.25 29.25 10,304,200 303,458,275
22 January 2020 29.75 30.00 28.25 29.50 36,924,500 1,079,182,550
21 January 2020 30.00 30.50 29.00 29.75 45,210,700 1,344,450,800
20 January 2020 32.00 32.25 29.50 30.00 40,629,000 1,243,220,400
17 January 2020 31.50 32.50 31.25 32.00 24,498,200 784,149,025
16 January 2020 31.00 32.00 31.00 31.25 20,399,900 640,059,800
15 January 2020 31.50 31.75 31.00 31.25 10,086,400 316,049,625
14 January 2020 31.50 32.00 31.00 31.50 10,624,700 335,143,650
13 January 2020 32.50 32.50 30.75 31.50 22,459,800 708,582,775
10 January 2020 32.00 32.50 31.75 32.00 20,860,600 667,824,625
09 January 2020 32.25 32.50 31.25 32.25 48,092,300 1,538,812,750
08 January 2020 32.25 32.25 30.50 30.50 57,796,000 1,795,845,750