Filter Dates :
17 Apr 2019 To 15 Jul 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18/06/2019 To 01/07/2019 )
5.85 6.30 5.65 6.10 29,371,700 177,964,875
Previous 4 weeks
( 17/05/2019 To 17/06/2019 )
5.40 6.05 4.94 5.80 31,330,100 174,390,501
Daily Historical Data
15/07/2019 6.45 6.65 6.40 6.40 6,153,200 40,220,250
12/07/2019 6.55 6.55 6.40 6.45 3,503,300 22,548,335
11/07/2019 6.50 6.60 6.40 6.50 9,423,500 61,149,340
10/07/2019 6.05 6.50 6.05 6.45 9,023,700 57,224,355
09/07/2019 6.30 6.30 6.05 6.05 2,224,800 13,750,740
08/07/2019 5.95 6.25 5.90 6.20 4,053,900 24,695,890
05/07/2019 5.80 6.00 5.75 5.90 1,765,900 10,362,560
04/07/2019 6.05 6.15 5.75 5.85 4,244,000 25,215,905
03/07/2019 6.15 6.15 6.00 6.00 2,239,100 13,593,340
02/07/2019 6.10 6.15 6.00 6.10 1,247,700 7,586,930
01/07/2019 6.30 6.30 6.05 6.10 2,558,800 15,763,785
28/06/2019 6.30 6.30 6.20 6.25 3,458,800 21,657,690
27/06/2019 6.00 6.30 6.00 6.25 11,128,200 68,649,175
26/06/2019 5.90 5.95 5.85 5.95 1,305,200 7,683,760
25/06/2019 5.85 5.90 5.85 5.90 1,268,700 7,451,225
24/06/2019 5.90 5.90 5.75 5.85 447,800 2,596,330
21/06/2019 5.85 5.85 5.80 5.85 527,000 3,080,855
20/06/2019 6.00 6.00 5.85 5.85 2,083,700 12,278,310
19/06/2019 5.85 6.05 5.85 5.95 3,710,900 22,186,345
18/06/2019 5.85 5.90 5.65 5.80 2,882,600 16,617,400
17/06/2019 5.95 5.95 5.80 5.80 1,359,300 7,936,860
14/06/2019 6.00 6.05 5.90 5.90 2,538,900 15,165,850
13/06/2019 5.60 6.00 5.60 5.95 6,650,400 39,235,655
12/06/2019 5.70 5.70 5.60 5.60 342,500 1,934,540
11/06/2019 5.75 5.75 5.70 5.70 857,700 4,905,950
10/06/2019 5.85 5.90 5.75 5.80 1,168,100 6,805,495
07/06/2019 5.75 5.80 5.70 5.80 1,898,600 10,912,955
06/06/2019 5.40 5.75 5.35 5.75 5,108,500 28,607,505
05/06/2019 5.30 5.35 5.25 5.35 2,568,000 13,615,950
04/06/2019 5.20 5.25 5.15 5.25 313,700 1,628,975
31/05/2019 5.15 5.15 5.15 5.15 379,500 1,954,425
30/05/2019 5.10 5.15 5.05 5.15 445,000 2,284,885
29/05/2019 5.25 5.30 5.15 5.15 1,073,500 5,563,865
28/05/2019 5.15 5.25 5.10 5.25 523,700 2,713,890
27/05/2019 5.10 5.15 5.05 5.15 472,900 2,418,165
24/05/2019 5.00 5.10 4.98 5.10 858,300 4,318,660
23/05/2019 5.10 5.10 4.94 5.00 2,014,800 10,062,266
22/05/2019 5.10 5.20 5.05 5.10 1,332,500 6,818,080
21/05/2019 5.35 5.35 5.10 5.10 826,500 4,293,550
17/05/2019 5.40 5.50 5.30 5.35 597,700 3,212,980
16/05/2019 5.35 5.45 5.30 5.45 773,400 4,147,075
15/05/2019 5.40 5.50 5.30 5.30 2,141,100 11,563,395
14/05/2019 5.50 5.55 5.35 5.35 2,110,500 11,496,990
13/05/2019 5.65 5.70 5.50 5.55 1,042,100 5,828,995
10/05/2019 5.70 5.75 5.40 5.60 2,199,900 12,287,690
09/05/2019 5.85 5.90 5.60 5.60 2,900,300 16,575,305
08/05/2019 6.05 6.05 5.80 5.80 6,780,500 40,336,675
07/05/2019 5.75 5.95 5.75 5.95 8,446,000 49,494,215
03/05/2019 5.65 5.80 5.65 5.75 2,760,900 15,818,810
02/05/2019 5.60 5.70 5.55 5.65 561,600 3,156,460
30/04/2019 5.70 5.85 5.65 5.70 4,727,900 27,135,205
29/04/2019 5.80 5.85 5.65 5.65 1,626,300 9,335,625
26/04/2019 5.80 5.80 5.75 5.75 1,368,300 7,875,595
25/04/2019 5.80 5.95 5.75 5.80 2,253,600 13,100,380
24/04/2019 5.90 5.90 5.70 5.80 5,951,500 34,301,955
23/04/2019 6.15 6.35 5.90 5.95 7,685,400 47,112,185
22/04/2019 6.25 6.25 6.15 6.15 2,645,000 16,380,925
19/04/2019 6.25 6.30 6.20 6.25 1,078,400 6,737,670
18/04/2019 6.50 6.50 6.25 6.25 4,620,400 29,321,100
17/04/2019 6.45 6.60 6.40 6.45 5,874,100 38,055,020