Historical Price from 22 November 2019 To 20 February 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 January 2020 To 05 February 2020 )
29.50 31.25 26.25 31.00 253,829,800 7,323,954,950
Previous 4 weeks
( 24 December 2019 To 22 January 2020 )
35.25 37.00 28.25 29.50 613,417,100 20,149,898,300
Daily Historical Data
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
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