Filter Dates :
20 Jun 2019 To 16 Sep 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20/08/2019 To 02/09/2019 )		 6.55 6.95 6.30 6.70 26,385,300 175,957,970
Previous 4 weeks
( 19/07/2019 To 19/08/2019 )		 6.45 7.20 6.05 6.50 103,295,400 695,723,600
Daily Historical Data
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
16/08/2019 6.15 6.45 6.15 6.40 1,643,200 10,413,020
15/08/2019 6.10 6.20 6.05 6.15 981,700 6,000,360
14/08/2019 6.35 6.45 6.05 6.30 2,347,100 14,582,225
13/08/2019 6.30 6.40 6.20 6.25 2,172,400 13,643,660
09/08/2019 6.70 6.75 6.50 6.50 2,921,100 19,458,050
08/08/2019 6.70 6.85 6.60 6.70 3,827,600 25,682,890
07/08/2019 6.80 6.85 6.60 6.60 5,242,800 35,248,310
06/08/2019 6.50 6.95 6.45 6.95 7,770,100 52,545,445
05/08/2019 6.30 6.65 6.30 6.60 3,235,500 21,175,745
02/08/2019 6.20 6.45 6.15 6.35 2,667,700 16,702,770
01/08/2019 6.50 6.55 6.30 6.40 1,867,300 11,981,770
31/07/2019 6.40 6.60 6.40 6.55 1,011,400 6,592,245
30/07/2019 6.75 6.80 6.50 6.50 3,436,300 22,596,645
26/07/2019 7.20 7.20 6.75 6.75 13,820,600 96,996,470
25/07/2019 6.75 7.00 6.70 6.95 6,313,300 43,624,070
24/07/2019 6.80 6.85 6.55 6.70 8,161,200 54,730,835
23/07/2019 7.05 7.05 6.60 6.70 10,235,200 69,480,705
22/07/2019 6.75 7.10 6.70 7.00 14,037,400 97,404,810
19/07/2019 6.45 6.75 6.45 6.75 10,098,800 67,059,340
18/07/2019 6.40 6.40 6.35 6.40 1,759,600 11,219,660
17/07/2019 6.40 6.45 6.25 6.40 3,067,900 19,438,835
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