Historical Price from 12 September 2019 To 09 December 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 11 November 2019 To 22 November 2019 )
32.75 33.00 29.50 32.25 219,496,700 6,858,149,925
Previous 4 weeks
( 10 October 2019 To 08 November 2019 )
32.00 33.75 25.25 33.00 656,499,400 19,552,304,975
Daily Historical Data
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
18 October 2019 29.50 29.75 28.50 29.00 30,994,100 897,436,975
17 October 2019 32.50 32.50 29.25 29.50 63,336,700 1,917,562,850
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