Filter Dates :
25 Dec 2018 To 21 Mar 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22/02/2019 To 07/03/2019 )
5.30 6.70 5.30 6.35 74,196,600 463,835,935
Previous 4 weeks
( 24/01/2019 To 21/02/2019 )
5.20 6.00 5.15 5.30 18,785,100 104,287,425
Daily Historical Data
21/03/2019 6.50 6.60 6.45 6.45 2,673,100 17,377,685
20/03/2019 6.40 6.55 6.40 6.55 3,197,300 20,741,445
19/03/2019 6.30 6.40 6.20 6.40 3,185,600 20,134,610
18/03/2019 6.45 6.45 6.20 6.30 1,836,500 11,597,835
15/03/2019 6.60 6.60 6.40 6.50 3,381,900 21,849,385
14/03/2019 6.60 6.80 6.50 6.60 13,073,900 87,130,395
13/03/2019 6.45 6.45 6.30 6.45 2,053,100 13,120,080
12/03/2019 6.40 6.55 6.35 6.45 4,002,000 25,876,925
11/03/2019 6.50 6.55 6.30 6.35 2,229,600 14,377,200
08/03/2019 6.35 6.45 6.30 6.40 1,724,700 11,042,855
07/03/2019 6.35 6.70 6.20 6.35 12,880,900 83,906,735
06/03/2019 6.40 6.45 6.20 6.35 1,794,500 11,372,640
05/03/2019 6.50 6.60 6.35 6.40 3,542,300 22,818,855
04/03/2019 6.55 6.55 6.30 6.55 4,830,800 31,099,585
01/03/2019 6.20 6.50 6.10 6.45 7,222,100 45,905,905
28/02/2019 6.10 6.45 6.05 6.20 8,564,500 53,349,230
27/02/2019 5.45 6.65 5.45 6.20 33,902,500 207,533,430
26/02/2019 5.50 5.50 5.35 5.35 274,100 1,476,130
25/02/2019 5.40 5.45 5.30 5.45 453,100 2,444,010
22/02/2019 5.30 5.45 5.30 5.40 731,800 3,929,415
21/02/2019 5.25 5.30 5.25 5.30 179,000 940,585
20/02/2019 5.25 5.30 5.20 5.25 201,500 1,054,410
18/02/2019 5.30 5.35 5.25 5.25 385,500 2,035,100
15/02/2019 5.35 5.40 5.25 5.25 442,700 2,344,100
14/02/2019 5.45 5.50 5.20 5.30 1,351,100 7,198,530
13/02/2019 5.50 5.60 5.35 5.40 1,871,200 10,211,220
12/02/2019 5.55 5.65 5.45 5.55 998,000 5,537,465
11/02/2019 5.60 5.60 5.50 5.55 415,600 2,304,490
08/02/2019 5.60 5.60 5.50 5.60 512,200 2,837,665
07/02/2019 5.65 5.70 5.60 5.60 647,900 3,653,335
06/02/2019 5.60 5.75 5.55 5.60 998,900 5,656,650
05/02/2019 5.75 5.75 5.60 5.65 690,400 3,909,225
04/02/2019 5.75 6.00 5.65 5.75 3,011,800 17,459,865
01/02/2019 5.55 5.75 5.55 5.55 810,600 4,553,430
31/01/2019 5.45 5.95 5.45 5.55 2,844,100 16,160,875
30/01/2019 5.45 5.50 5.25 5.40 794,700 4,281,010
29/01/2019 5.50 5.50 5.40 5.45 236,600 1,288,610
28/01/2019 5.50 5.60 5.40 5.50 864,400 4,744,030
25/01/2019 5.20 5.45 5.20 5.45 1,325,100 7,057,145
24/01/2019 5.20 5.25 5.15 5.20 203,800 1,059,685
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