Historical Price from 21 October 2019 To 17 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 December 2019 To 03 January 2020 )
35.25 37.00 34.50 36.50 262,542,300 9,381,669,575
Previous 4 weeks
( 19 November 2019 To 18 December 2019 )
31.75 37.00 30.25 35.00 538,406,500 18,283,252,600
Daily Historical Data
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
07 January 2020 34.00 34.00 32.50 33.25 35,280,500 1,173,761,650
06 January 2020 36.00 36.25 32.75 33.25 61,536,500 2,115,878,700
03 January 2020 36.25 37.00 36.25 36.50 42,113,800 1,544,506,475
02 January 2020 35.25 37.00 35.00 36.25 56,815,100 2,049,120,125
30 December 2019 35.00 35.50 34.50 35.00 16,512,100 579,004,000
27 December 2019 35.00 35.50 34.75 35.00 25,594,500 898,976,250
26 December 2019 35.25 35.50 34.50 34.75 14,123,900 492,433,975
25 December 2019 35.25 35.75 35.25 35.25 7,913,600 280,239,300
24 December 2019 35.25 35.75 35.00 35.25 15,945,000 562,656,075
23 December 2019 36.00 36.00 35.00 35.25 14,783,100 523,317,025
20 December 2019 35.25 36.50 35.25 36.00 41,690,600 1,496,738,550
19 December 2019 35.25 35.75 34.50 35.25 27,050,600 954,677,800
18 December 2019 35.00 35.50 34.75 35.00 13,160,000 461,894,800
17 December 2019 35.00 35.25 34.00 35.00 24,111,100 839,758,925
16 December 2019 35.00 35.50 34.25 34.50 20,072,900 698,289,175
13 December 2019 36.00 37.00 35.50 35.75 69,375,400 2,510,896,025
12 December 2019 33.50 34.50 33.25 34.25 25,162,000 854,186,825
11 December 2019 33.00 33.75 32.50 33.75 20,284,800 675,526,075
09 December 2019 33.00 33.00 32.25 32.75 10,324,000 337,971,975
06 December 2019 32.50 33.25 32.25 32.50 16,371,000 535,893,325
04 December 2019 33.00 33.75 31.25 32.00 50,085,800 1,621,374,550
03 December 2019 33.00 34.00 32.75 33.75 14,530,300 486,342,650
02 December 2019 34.75 35.00 33.50 33.50 26,909,400 913,420,375
29 November 2019 33.75 35.00 33.50 34.75 28,055,800 958,716,050
28 November 2019 34.50 35.25 33.25 34.25 43,998,600 1,504,210,850
27 November 2019 35.00 35.00 34.50 35.00 14,366,500 500,353,425
26 November 2019 33.50 35.75 33.50 35.00 73,267,600 2,548,491,525
25 November 2019 32.50 33.75 32.50 33.25 29,740,600 986,409,125
22 November 2019 31.50 32.50 31.25 32.25 18,331,900 588,261,525
21 November 2019 30.75 31.50 30.25 31.25 10,415,100 323,693,675
20 November 2019 31.50 31.75 30.50 30.75 17,759,400 553,606,050
19 November 2019 31.75 32.50 31.25 32.00 12,084,300 383,955,675
18 November 2019 30.50 31.75 30.25 31.75 20,408,200 640,083,150
15 November 2019 30.25 30.75 29.75 30.25 20,189,900 609,294,500
14 November 2019 31.75 32.00 29.50 30.00 40,800,200 1,241,397,575
13 November 2019 31.50 32.00 31.00 31.75 12,850,400 404,446,275
12 November 2019 32.00 32.00 31.00 31.50 15,766,100 498,766,150
11 November 2019 32.75 33.00 30.50 31.50 50,891,200 1,614,645,350
08 November 2019 33.50 33.75 32.25 33.00 32,433,800 1,076,304,400
07 November 2019 31.25 33.25 30.00 33.00 66,658,900 2,127,786,625
06 November 2019 31.00 32.25 31.00 31.25 33,211,400 1,045,330,425
05 November 2019 31.00 31.50 30.00 31.50 53,521,200 1,647,924,275
04 November 2019 28.75 30.25 28.75 29.75 36,042,500 1,069,791,225
01 November 2019 28.25 28.50 27.75 28.25 12,115,900 341,095,025
31 October 2019 28.50 28.50 27.75 28.00 12,667,700 356,424,425
30 October 2019 27.00 28.50 26.75 28.25 33,320,800 933,495,450
29 October 2019 27.50 27.75 26.25 26.50 17,866,400 481,107,375
28 October 2019 26.00 27.50 25.25 27.00 30,117,000 796,073,625
25 October 2019 27.00 27.25 25.25 25.50 57,962,600 1,500,956,975
24 October 2019 28.50 28.75 27.00 27.25 27,783,800 765,293,900
22 October 2019 28.50 29.25 28.25 28.25 20,888,000 596,943,350
21 October 2019 29.00 29.00 27.50 28.25 35,196,500 990,950,550