Filter Dates :
26 Oct 2018 To 23 Jan 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25/12/2018 To 09/01/2019 )
4.96 5.40 4.88 5.30 9,328,600 48,130,503
Previous 4 weeks
( 23/11/2018 To 24/12/2018 )
5.60 6.10 4.98 5.00 13,293,100 75,910,510
Daily Historical Data
23/01/2019 5.10 5.25 5.10 5.15 512,700 2,662,535
22/01/2019 5.15 5.20 5.05 5.10 724,400 3,726,650
21/01/2019 5.15 5.15 5.10 5.10 27,800 141,840
18/01/2019 5.05 5.20 5.05 5.15 384,700 1,965,875
17/01/2019 5.05 5.10 5.00 5.00 154,200 777,770
16/01/2019 5.00 5.10 4.98 5.10 389,400 1,958,060
15/01/2019 5.15 5.15 5.00 5.00 190,600 958,200
14/01/2019 5.20 5.20 5.05 5.15 100,600 514,660
11/01/2019 5.25 5.25 5.20 5.20 90,900 472,730
10/01/2019 5.25 5.30 5.05 5.20 542,200 2,797,005
09/01/2019 5.35 5.40 5.25 5.30 1,225,500 6,498,630
08/01/2019 5.05 5.35 5.05 5.30 4,212,300 22,180,105
07/01/2019 5.00 5.05 4.96 5.05 475,600 2,382,906
04/01/2019 5.05 5.05 4.96 5.00 230,000 1,148,799
03/01/2019 4.98 5.15 4.96 5.00 1,010,500 5,084,447
02/01/2019 5.05 5.05 4.94 4.94 142,600 710,747
28/12/2018 4.98 5.00 4.92 4.98 259,200 1,291,622
27/12/2018 4.96 5.10 4.94 4.98 1,301,800 6,514,937
26/12/2018 4.92 4.94 4.88 4.94 169,500 833,176
25/12/2018 4.96 4.96 4.90 4.92 301,600 1,485,134
24/12/2018 5.00 5.10 5.00 5.00 395,300 1,983,425
21/12/2018 5.00 5.10 5.00 5.00 536,500 2,700,900
20/12/2018 5.50 5.50 4.98 5.10 1,905,500 9,888,025
19/12/2018 5.55 5.55 5.45 5.50 743,200 4,090,945
18/12/2018 5.80 5.80 5.50 5.55 835,800 4,643,840
17/12/2018 5.80 5.85 5.65 5.80 575,500 3,303,010
14/12/2018 5.90 5.90 5.80 5.85 642,900 3,785,010
13/12/2018 6.00 6.00 5.90 5.90 815,000 4,859,325
12/12/2018 6.00 6.00 5.95 5.95 222,600 1,334,595
11/12/2018 6.00 6.00 5.95 6.00 248,100 1,484,460
07/12/2018 6.00 6.00 5.95 6.00 269,900 1,618,950
06/12/2018 6.00 6.05 5.80 6.05 655,700 3,892,040
04/12/2018 6.00 6.05 6.00 6.05 190,200 1,145,930
03/12/2018 6.05 6.10 5.95 6.05 487,400 2,932,005
30/11/2018 6.00 6.05 5.95 5.95 849,400 5,096,795
29/11/2018 5.95 6.10 5.95 6.00 843,100 5,072,420
28/11/2018 5.75 6.10 5.70 6.00 2,375,400 14,056,135
27/11/2018 5.75 5.75 5.70 5.70 135,100 775,690
26/11/2018 5.80 5.80 5.70 5.70 285,900 1,645,015
23/11/2018 5.60 5.80 5.60 5.80 280,600 1,601,995
22/11/2018 5.70 5.80 5.65 5.65 197,500 1,127,545
21/11/2018 5.55 5.75 5.55 5.65 333,600 1,897,090
20/11/2018 6.05 6.10 5.45 5.75 1,243,600 7,078,870
19/11/2018 6.10 6.10 6.00 6.10 138,200 839,570
16/11/2018 6.25 6.30 6.00 6.10 879,700 5,360,270
15/11/2018 6.35 6.40 6.25 6.25 764,800 4,837,300
14/11/2018 6.30 6.55 6.30 6.30 1,669,500 10,725,125
13/11/2018 6.35 6.35 6.20 6.25 264,400 1,653,050
12/11/2018 6.50 6.50 6.20 6.40 664,900 4,179,570
09/11/2018 6.55 6.55 6.40 6.50 238,000 1,536,440
08/11/2018 6.55 6.55 6.50 6.55 83,800 547,170
07/11/2018 6.60 6.60 6.35 6.50 544,500 3,505,335
06/11/2018 6.60 6.65 6.55 6.55 668,000 4,387,810
05/11/2018 6.70 6.70 6.55 6.55 670,400 4,423,905
02/11/2018 6.45 6.70 6.45 6.70 513,400 3,389,005
01/11/2018 6.40 6.45 6.40 6.40 150,800 966,265
31/10/2018 6.30 6.40 6.25 6.40 251,600 1,595,270
30/10/2018 6.25 6.30 6.20 6.30 104,300 649,215
29/10/2018 6.30 6.35 6.20 6.30 801,900 5,046,460
26/10/2018 6.25 6.25 6.15 6.20 154,500 956,315