| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 26/12/2019 To 10/01/2020 ) |
5.15 | 5.25 | 4.98 | 5.00 | 1,334,400 | 6,737,930 |
| Previous 4 weeks ( 26/11/2019 To 25/12/2019 ) |
5.50 | 5.50 | 4.96 | 5.25 | 5,072,700 | 26,174,208 |
| Daily Historical Data | ||||||
| 24/01/2020 | 5.00 | 5.05 | 4.98 | 4.98 | 94,100 | 470,056 |
| 23/01/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 146,300 | 729,472 |
| 22/01/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 228,500 | 1,141,816 |
| 21/01/2020 | 5.00 | 5.05 | 4.98 | 5.00 | 286,800 | 1,432,785 |
| 20/01/2020 | 5.15 | 5.15 | 5.00 | 5.00 | 156,000 | 790,815 |
| 17/01/2020 | 5.05 | 5.20 | 5.05 | 5.10 | 254,400 | 1,298,380 |
| 16/01/2020 | 4.98 | 5.05 | 4.98 | 5.05 | 52,300 | 261,659 |
| 15/01/2020 | 5.05 | 5.05 | 4.96 | 4.98 | 150,400 | 750,136 |
| 14/01/2020 | 5.00 | 5.05 | 5.00 | 5.05 | 6,000 | 30,205 |
| 13/01/2020 | 5.00 | 5.05 | 5.00 | 5.05 | 55,000 | 277,380 |
| 10/01/2020 | 5.05 | 5.05 | 5.00 | 5.00 | 242,000 | 1,214,350 |
| 09/01/2020 | 5.10 | 5.10 | 5.00 | 5.00 | 66,100 | 331,015 |
| 08/01/2020 | 5.05 | 5.05 | 4.98 | 5.00 | 421,000 | 2,101,780 |
| 07/01/2020 | 5.05 | 5.10 | 5.00 | 5.05 | 109,200 | 551,470 |
| 06/01/2020 | 5.10 | 5.10 | 5.05 | 5.05 | 200,900 | 1,016,680 |
| 03/01/2020 | 5.15 | 5.20 | 5.15 | 5.15 | 100,200 | 520,025 |
| 02/01/2020 | 5.25 | 5.25 | 5.10 | 5.15 | 40,700 | 209,570 |
| 30/12/2019 | 5.05 | 5.20 | 5.05 | 5.20 | 47,600 | 246,335 |
| 27/12/2019 | 5.10 | 5.20 | 5.10 | 5.10 | 38,300 | 196,465 |
| 26/12/2019 | 5.15 | 5.15 | 5.10 | 5.10 | 68,400 | 350,240 |
| 25/12/2019 | 5.20 | 5.25 | 5.15 | 5.25 | 209,000 | 1,091,350 |
| 24/12/2019 | 5.10 | 5.15 | 5.10 | 5.15 | 90,500 | 465,925 |
| 23/12/2019 | 5.00 | 5.15 | 5.00 | 5.15 | 511,000 | 2,572,745 |
| 20/12/2019 | 5.05 | 5.10 | 5.00 | 5.00 | 113,900 | 573,585 |
| 19/12/2019 | 5.10 | 5.10 | 5.05 | 5.05 | 170,600 | 861,630 |
| 18/12/2019 | 5.05 | 5.10 | 5.05 | 5.10 | 145,600 | 737,655 |
| 17/12/2019 | 5.05 | 5.10 | 5.05 | 5.05 | 153,800 | 779,250 |
| 16/12/2019 | 5.25 | 5.30 | 5.00 | 5.10 | 104,900 | 534,170 |
| 13/12/2019 | 5.25 | 5.25 | 5.20 | 5.20 | 159,400 | 831,665 |
| 12/12/2019 | 5.10 | 5.15 | 5.10 | 5.10 | 52,000 | 265,700 |
| 11/12/2019 | 5.10 | 5.15 | 5.05 | 5.15 | 99,100 | 509,800 |
| 09/12/2019 | 5.05 | 5.20 | 5.05 | 5.10 | 339,600 | 1,734,055 |
| 06/12/2019 | 5.15 | 5.15 | 5.00 | 5.05 | 219,900 | 1,106,050 |
| 04/12/2019 | 5.10 | 5.15 | 5.05 | 5.15 | 60,000 | 304,740 |
| 03/12/2019 | 5.05 | 5.20 | 5.00 | 5.15 | 225,700 | 1,142,870 |
| 02/12/2019 | 5.35 | 5.35 | 5.05 | 5.30 | 215,000 | 1,110,030 |
| 29/11/2019 | 5.20 | 5.35 | 4.96 | 5.30 | 1,186,500 | 6,101,118 |
| 28/11/2019 | 5.35 | 5.40 | 5.15 | 5.15 | 429,100 | 2,256,630 |
| 27/11/2019 | 5.40 | 5.45 | 5.35 | 5.35 | 207,300 | 1,114,725 |
| 26/11/2019 | 5.50 | 5.50 | 5.40 | 5.45 | 379,800 | 2,080,515 |
| 25/11/2019 | 5.50 | 5.50 | 5.40 | 5.50 | 145,300 | 792,015 |
| 22/11/2019 | 5.45 | 5.45 | 5.40 | 5.40 | 65,800 | 358,135 |
| 21/11/2019 | 5.35 | 5.45 | 5.35 | 5.40 | 84,600 | 455,550 |
| 20/11/2019 | 5.45 | 5.45 | 5.35 | 5.35 | 202,800 | 1,092,245 |
| 19/11/2019 | 5.50 | 5.50 | 5.40 | 5.45 | 81,400 | 441,875 |
| 18/11/2019 | 5.50 | 5.50 | 5.35 | 5.40 | 198,500 | 1,073,470 |
| 15/11/2019 | 5.50 | 5.50 | 5.40 | 5.50 | 117,400 | 642,000 |
| 14/11/2019 | 5.60 | 5.60 | 5.50 | 5.55 | 142,300 | 789,240 |
| 13/11/2019 | 5.65 | 5.65 | 5.55 | 5.60 | 271,400 | 1,517,030 |
| 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 |
