Filter Dates :
19 Aug 2019 To 12 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15/10/2019 To 29/10/2019 )
5.60 5.65 5.20 5.25 2,477,200 13,501,090
Previous 4 weeks
( 16/09/2019 To 11/10/2019 )
6.25 6.25 5.55 5.60 17,349,900 101,396,595
Daily Historical Data
12/11/2019 5.45 5.65 5.40 5.60 344,300 1,919,420
11/11/2019 5.55 5.55 5.45 5.50 65,500 360,795
08/11/2019 5.55 5.55 5.45 5.55 448,400 2,466,880
07/11/2019 5.30 5.45 5.30 5.45 431,200 2,335,185
06/11/2019 5.60 5.60 5.35 5.40 737,500 4,044,550
05/11/2019 5.60 5.75 5.60 5.70 342,500 1,945,085
04/11/2019 5.60 5.65 5.55 5.60 93,700 525,435
01/11/2019 5.40 5.70 5.40 5.55 451,100 2,520,460
31/10/2019 5.25 5.50 5.20 5.50 355,600 1,901,270
30/10/2019 5.30 5.30 5.20 5.25 27,500 143,920
29/10/2019 5.20 5.25 5.20 5.25 207,700 1,090,370
28/10/2019 5.40 5.40 5.20 5.20 292,700 1,532,780
25/10/2019 5.50 5.50 5.25 5.35 111,200 593,265
24/10/2019 5.50 5.55 5.40 5.50 149,700 822,395
22/10/2019 5.45 5.50 5.40 5.50 224,300 1,229,995
21/10/2019 5.50 5.50 5.35 5.45 119,500 646,175
18/10/2019 5.40 5.55 5.40 5.50 303,700 1,663,445
17/10/2019 5.45 5.65 5.45 5.45 351,300 1,954,230
16/10/2019 5.50 5.55 5.40 5.50 271,600 1,491,285
15/10/2019 5.60 5.60 5.50 5.55 445,500 2,477,150
11/10/2019 5.55 5.75 5.55 5.60 629,700 3,553,695
10/10/2019 5.70 5.70 5.55 5.55 57,300 324,040
09/10/2019 5.55 5.65 5.55 5.60 55,700 312,395
08/10/2019 5.55 5.60 5.55 5.55 242,600 1,348,230
07/10/2019 5.80 5.80 5.55 5.60 578,300 3,250,865
04/10/2019 5.85 5.85 5.75 5.80 176,000 1,021,065
03/10/2019 5.75 5.80 5.75 5.75 41,500 238,825
02/10/2019 5.80 5.95 5.75 5.80 501,500 2,935,140
01/10/2019 5.95 5.95 5.85 5.85 263,500 1,546,330
30/09/2019 5.70 5.95 5.65 5.95 868,400 5,064,140
27/09/2019 5.65 5.80 5.65 5.70 526,200 3,010,045
26/09/2019 5.65 5.75 5.65 5.65 775,500 4,401,950
25/09/2019 5.80 5.80 5.55 5.65 2,399,600 13,669,535
24/09/2019 5.90 5.90 5.80 5.85 638,800 3,737,850
23/09/2019 5.95 5.95 5.80 5.90 436,700 2,549,400
20/09/2019 6.05 6.05 5.80 6.00 838,800 4,945,260
19/09/2019 5.95 6.05 5.85 6.00 1,407,100 8,398,665
18/09/2019 5.90 5.95 5.80 5.90 1,686,200 9,859,065
17/09/2019 6.05 6.15 5.80 5.90 3,684,500 21,774,165
16/09/2019 6.25 6.25 6.10 6.15 1,542,000 9,455,935
13/09/2019 6.20 6.35 6.20 6.25 288,700 1,814,175
12/09/2019 6.40 6.45 6.15 6.25 792,100 4,982,755
11/09/2019 6.10 6.35 6.10 6.35 1,561,300 9,698,785
10/09/2019 6.35 6.45 6.15 6.25 2,181,000 13,712,605
09/09/2019 6.45 6.45 6.30 6.35 1,807,700 11,507,735
06/09/2019 6.60 6.60 6.40 6.45 1,737,400 11,240,900
05/09/2019 6.70 6.85 6.40 6.55 7,903,100 52,631,260
04/09/2019 6.65 6.65 6.55 6.65 2,168,100 14,328,525
03/09/2019 6.70 6.75 6.60 6.65 1,965,000 13,117,530
02/09/2019 6.75 6.80 6.65 6.70 1,284,800 8,625,535
30/08/2019 6.65 6.95 6.65 6.80 7,245,700 49,590,000
29/08/2019 6.75 6.80 6.65 6.65 3,015,300 20,151,575
28/08/2019 6.55 6.80 6.50 6.70 4,871,200 32,497,340
27/08/2019 6.50 6.65 6.45 6.50 1,370,800 8,929,980
26/08/2019 6.30 6.60 6.30 6.50 2,334,500 15,121,885
23/08/2019 6.65 6.70 6.60 6.65 1,235,300 8,220,325
22/08/2019 6.50 6.65 6.50 6.65 2,032,200 13,432,810
21/08/2019 6.45 6.55 6.35 6.55 856,800 5,566,785
20/08/2019 6.55 6.60 6.35 6.40 2,138,700 13,821,735
19/08/2019 6.45 6.55 6.45 6.50 1,504,700 9,804,235