Filter Dates :
27 Feb 2020 To 26 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24/04/2020 To 12/05/2020 )
4.50 4.56 3.92 4.32 24,464,400 102,911,070
Previous 4 weeks
( 26/03/2020 To 23/04/2020 )
3.98 4.64 3.86 4.48 34,819,600 151,559,414
Daily Historical Data
26/05/2020 4.50 4.50 4.38 4.38 1,090,000 4,820,116
25/05/2020 4.50 4.50 4.42 4.48 569,700 2,551,922
22/05/2020 4.60 4.62 4.40 4.50 3,589,100 16,209,268
21/05/2020 4.36 4.60 4.36 4.60 8,820,700 39,638,842
20/05/2020 4.30 4.36 4.30 4.34 886,100 3,840,208
19/05/2020 4.26 4.32 4.26 4.30 832,700 3,578,732
18/05/2020 4.32 4.32 4.24 4.24 852,900 3,641,034
15/05/2020 4.38 4.38 4.30 4.38 1,058,300 4,598,878
14/05/2020 4.32 4.46 4.28 4.38 2,525,700 11,030,860
13/05/2020 4.30 4.38 4.26 4.36 2,991,600 12,952,402
12/05/2020 4.16 4.40 4.10 4.32 7,020,700 30,034,788
11/05/2020 4.06 4.16 3.92 4.16 3,438,200 13,941,812
08/05/2020 4.02 4.06 3.92 4.06 2,479,700 9,837,028
07/05/2020 4.10 4.14 3.94 4.04 1,663,500 6,719,492
05/05/2020 4.22 4.30 4.10 4.10 801,900 3,373,926
30/04/2020 4.22 4.32 4.20 4.28 2,260,000 9,633,568
29/04/2020 4.20 4.30 4.16 4.20 1,227,500 5,175,052
28/04/2020 4.18 4.26 4.16 4.26 733,700 3,090,478
27/04/2020 4.28 4.32 4.04 4.20 2,101,400 8,790,598
24/04/2020 4.50 4.56 4.42 4.50 2,737,800 12,314,328
23/04/2020 4.48 4.58 4.46 4.48 3,320,400 15,024,668
22/04/2020 4.48 4.64 4.42 4.50 4,966,900 22,456,328
21/04/2020 4.50 4.50 4.40 4.50 4,992,600 22,244,210
20/04/2020 4.54 4.60 4.42 4.52 2,179,700 9,773,178
17/04/2020 4.40 4.56 4.40 4.52 3,265,500 14,686,316
16/04/2020 4.48 4.50 4.32 4.42 912,600 4,017,018
15/04/2020 4.54 4.62 4.48 4.50 1,398,700 6,371,684
14/04/2020 4.42 4.60 4.42 4.56 1,384,600 6,263,976
13/04/2020 4.28 4.44 4.28 4.44 1,312,700 5,739,386
10/04/2020 4.20 4.30 4.20 4.30 659,900 2,807,612
09/04/2020 4.10 4.24 4.10 4.22 2,413,500 10,089,156
08/04/2020 4.06 4.12 4.04 4.12 861,300 3,503,152
07/04/2020 4.02 4.08 4.00 4.08 1,010,900 4,094,996
03/04/2020 4.00 4.04 3.94 4.02 521,800 2,091,590
02/04/2020 3.96 4.00 3.96 4.00 370,500 1,472,690
01/04/2020 4.00 4.02 3.90 3.92 625,300 2,471,960
31/03/2020 4.00 4.10 3.90 4.04 1,020,100 4,072,376
30/03/2020 4.02 4.02 3.86 4.02 783,200 3,096,000
27/03/2020 4.00 4.06 3.98 4.06 1,164,500 4,677,158
26/03/2020 3.98 4.04 3.94 4.04 1,654,900 6,605,960
25/03/2020 4.00 4.06 3.96 4.00 1,637,100 6,558,392
24/03/2020 3.96 4.02 3.80 4.02 2,658,500 10,389,140
23/03/2020 4.02 4.08 3.84 4.00 1,563,500 6,163,776
20/03/2020 4.00 4.12 3.96 4.10 1,968,300 7,919,574
19/03/2020 3.92 4.02 3.92 4.02 852,700 3,379,060
18/03/2020 3.70 4.00 3.70 4.00 2,528,100 9,933,992
17/03/2020 3.52 3.72 3.52 3.72 676,900 2,428,128
16/03/2020 3.46 3.56 3.40 3.56 365,300 1,274,844
13/03/2020 3.48 3.68 3.16 3.62 971,700 3,439,814
12/03/2020 3.86 3.86 3.52 3.60 336,100 1,239,982
11/03/2020 3.84 3.92 3.84 3.92 590,800 2,289,068
10/03/2020 3.60 3.86 3.56 3.84 502,900 1,879,210
09/03/2020 3.80 3.82 3.52 3.52 282,500 1,030,070
06/03/2020 3.88 3.88 3.78 3.86 139,500 534,686
05/03/2020 3.84 3.90 3.84 3.90 359,800 1,394,466
04/03/2020 3.78 3.84 3.74 3.82 384,400 1,463,432
03/03/2020 3.58 3.80 3.58 3.80 295,700 1,107,612
02/03/2020 3.70 3.70 3.50 3.60 45,700 164,350
28/02/2020 3.68 3.70 3.62 3.70 131,200 479,880
27/02/2020 3.62 3.74 3.62 3.72 459,600 1,702,898