Historical Price from 23 May 2019 To 20 August 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 July 2019 To 05 August 2019 )
41.75 42.00 38.00 38.25 240,075,200 9,597,218,575
Previous 4 weeks
( 21 June 2019 To 19 July 2019 )
48.50 49.25 40.50 42.00 456,740,300 20,328,341,700
Daily Historical Data
20 August 2019 39.00 39.25 37.00 37.25 20,294,300 767,718,200
19 August 2019 39.75 40.00 38.50 39.00 12,546,100 492,947,725
16 August 2019 39.50 39.75 38.75 39.75 12,038,900 472,107,100
15 August 2019 38.50 39.50 38.00 39.00 24,826,200 964,097,275
14 August 2019 39.25 40.50 39.00 39.25 32,141,700 1,277,193,375
13 August 2019 38.75 39.00 37.75 38.25 13,783,700 529,755,150
09 August 2019 39.00 40.00 39.00 39.25 22,453,500 886,817,325
08 August 2019 38.75 39.25 37.50 38.50 20,274,400 776,425,975
07 August 2019 37.75 39.25 37.75 38.25 24,418,400 943,060,050
06 August 2019 37.00 37.75 36.00 37.50 48,551,700 1,790,660,475
05 August 2019 38.50 38.75 38.00 38.25 20,207,700 774,288,025
02 August 2019 39.00 39.50 38.25 38.75 33,296,100 1,296,595,800
01 August 2019 40.75 41.00 40.25 40.75 17,289,400 701,692,900
31 July 2019 40.50 41.25 40.25 41.00 19,184,700 783,965,700
30 July 2019 39.25 40.75 39.25 40.50 26,825,400 1,080,764,075
26 July 2019 40.00 40.25 38.75 39.00 38,113,900 1,497,434,150
25 July 2019 40.50 41.00 40.00 40.25 26,600,300 1,075,993,450
24 July 2019 41.00 41.25 40.00 40.25 25,717,300 1,036,713,625
23 July 2019 41.25 41.50 40.50 41.00 16,090,800 658,075,150
22 July 2019 41.75 42.00 41.00 41.25 16,749,600 691,695,700
19 July 2019 42.25 42.50 41.50 42.00 18,280,000 766,663,375
18 July 2019 41.00 42.25 40.75 41.75 23,488,400 978,064,100
17 July 2019 41.50 41.75 40.50 40.75 22,633,400 927,680,200
15 July 2019 41.75 42.50 41.25 41.50 18,290,600 764,377,025
12 July 2019 42.50 42.75 41.25 41.75 29,094,800 1,216,239,900
11 July 2019 43.25 43.75 42.25 42.25 28,591,100 1,226,031,850
10 July 2019 41.75 42.75 41.50 42.75 25,696,700 1,085,251,075
09 July 2019 43.50 44.00 41.25 41.75 60,840,000 2,587,392,475
08 July 2019 44.75 45.00 43.75 43.75 22,164,300 978,865,725
05 July 2019 45.00 45.50 44.25 45.00 23,372,000 1,050,591,550
04 July 2019 46.25 46.50 45.00 45.00 26,096,400 1,192,875,125
03 July 2019 46.25 46.50 46.00 46.25 18,036,300 835,340,900
02 July 2019 47.50 47.75 46.25 46.50 22,463,100 1,054,087,375
01 July 2019 47.75 48.25 47.50 47.75 15,499,500 742,160,850
28 June 2019 47.75 48.00 47.00 47.00 11,334,200 536,691,325
27 June 2019 48.25 48.75 47.50 47.75 14,137,200 677,191,350
26 June 2019 48.50 48.75 47.75 48.25 21,375,500 1,029,822,450
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