Historical Price from 22 July 2019 To 16 October 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 September 2019 To 01 October 2019 )
34.50 35.00 31.00 31.75 265,504,900 8,621,067,025
Previous 4 weeks
( 21 August 2019 To 17 September 2019 )
37.00 38.00 30.50 34.50 655,278,500 22,440,523,650
Daily Historical Data
16 October 2019 33.25 33.50 31.75 32.25 19,480,800 635,096,000
15 October 2019 33.00 33.75 32.25 32.75 20,642,300 681,257,175
11 October 2019 32.00 33.25 31.75 33.00 39,622,500 1,289,532,300
10 October 2019 32.00 32.25 31.50 31.50 12,636,500 401,942,050
09 October 2019 32.00 32.25 31.00 32.00 17,210,400 544,617,375
08 October 2019 32.25 32.50 32.00 32.00 7,027,800 226,319,775
07 October 2019 31.50 32.50 31.00 32.00 16,586,400 529,736,425
04 October 2019 31.25 31.75 30.75 31.00 12,295,600 384,600,275
03 October 2019 31.00 31.50 30.25 31.00 19,905,400 614,935,700
02 October 2019 31.75 32.25 30.75 31.00 27,300,800 857,573,875
01 October 2019 33.00 33.00 31.50 31.75 18,317,300 587,587,250
30 September 2019 33.00 33.00 32.50 32.50 7,600,300 248,732,825
27 September 2019 33.25 33.25 32.75 33.00 11,151,800 367,187,925
26 September 2019 33.00 33.50 32.75 33.00 10,220,800 338,161,550
25 September 2019 32.75 33.25 32.50 32.75 11,456,900 376,820,825
24 September 2019 32.75 33.00 32.25 33.00 14,584,600 478,395,900
23 September 2019 33.25 33.75 32.25 32.25 27,678,400 913,613,400
20 September 2019 32.25 33.00 31.50 33.00 36,929,200 1,193,269,000
19 September 2019 32.00 32.50 31.50 31.75 27,160,600 871,099,275
18 September 2019 34.50 35.00 31.00 31.75 100,405,000 3,246,199,075
17 September 2019 34.50 35.00 34.25 34.50 19,431,900 672,015,325
16 September 2019 37.25 37.50 34.25 34.25 38,128,900 1,344,751,025
13 September 2019 37.25 37.75 36.75 37.00 12,266,900 456,119,650
12 September 2019 37.25 37.75 36.75 37.00 28,658,600 1,067,857,800
11 September 2019 35.50 37.25 35.25 37.25 44,785,200 1,629,901,525
10 September 2019 35.50 36.00 35.00 35.25 15,821,900 558,992,100
09 September 2019 35.75 35.75 35.00 35.25 9,580,200 339,099,925
06 September 2019 35.75 36.25 35.50 35.50 22,679,200 812,272,075
05 September 2019 35.50 36.25 35.25 35.50 29,994,000 1,071,647,300
04 September 2019 34.50 35.25 34.25 35.00 17,173,600 598,018,575
03 September 2019 34.50 35.25 34.00 34.00 15,224,100 525,195,475
02 September 2019 35.00 35.00 34.50 34.50 17,396,100 603,995,050
30 August 2019 35.25 35.50 34.50 35.25 43,191,700 1,513,393,050
29 August 2019 32.25 34.50 32.00 34.25 70,883,900 2,390,419,425
28 August 2019 31.00 32.50 31.00 31.75 35,530,000 1,131,255,750
27 August 2019 31.00 31.75 30.50 30.50 60,577,400 1,878,732,900
26 August 2019 32.75 33.00 30.50 30.50 85,138,100 2,667,489,425
23 August 2019 35.00 35.25 34.00 34.50 22,341,900 773,913,875
22 August 2019 37.00 37.00 34.50 34.50 49,998,900 1,786,873,650
21 August 2019 37.00 38.00 37.00 37.50 16,476,000 618,579,750
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