Filter Dates :
22 Feb 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24/04/2019 To 09/05/2019 )		 5.90 6.05 5.55 5.60 37,376,900 217,130,225
Previous 4 weeks
( 22/03/2019 To 23/04/2019 )		 6.50 6.70 5.90 5.95 51,397,100 326,941,530
Daily Historical Data
24/05/2019 5.00 5.10 4.98 5.10 858,300 4,318,660
23/05/2019 5.10 5.10 4.94 5.00 2,014,800 10,062,266
22/05/2019 5.10 5.20 5.05 5.10 1,332,500 6,818,080
21/05/2019 5.35 5.35 5.10 5.10 826,500 4,293,550
17/05/2019 5.40 5.50 5.30 5.35 597,700 3,212,980
16/05/2019 5.35 5.45 5.30 5.45 773,400 4,147,075
15/05/2019 5.40 5.50 5.30 5.30 2,141,100 11,563,395
14/05/2019 5.50 5.55 5.35 5.35 2,110,500 11,496,990
13/05/2019 5.65 5.70 5.50 5.55 1,042,100 5,828,995
10/05/2019 5.70 5.75 5.40 5.60 2,199,900 12,287,690
09/05/2019 5.85 5.90 5.60 5.60 2,900,300 16,575,305
08/05/2019 6.05 6.05 5.80 5.80 6,780,500 40,336,675
07/05/2019 5.75 5.95 5.75 5.95 8,446,000 49,494,215
03/05/2019 5.65 5.80 5.65 5.75 2,760,900 15,818,810
02/05/2019 5.60 5.70 5.55 5.65 561,600 3,156,460
30/04/2019 5.70 5.85 5.65 5.70 4,727,900 27,135,205
29/04/2019 5.80 5.85 5.65 5.65 1,626,300 9,335,625
26/04/2019 5.80 5.80 5.75 5.75 1,368,300 7,875,595
25/04/2019 5.80 5.95 5.75 5.80 2,253,600 13,100,380
24/04/2019 5.90 5.90 5.70 5.80 5,951,500 34,301,955
23/04/2019 6.15 6.35 5.90 5.95 7,685,400 47,112,185
22/04/2019 6.25 6.25 6.15 6.15 2,645,000 16,380,925
19/04/2019 6.25 6.30 6.20 6.25 1,078,400 6,737,670
18/04/2019 6.50 6.50 6.25 6.25 4,620,400 29,321,100
17/04/2019 6.45 6.60 6.40 6.45 5,874,100 38,055,020
12/04/2019 6.25 6.45 6.25 6.40 2,663,100 16,952,145
11/04/2019 6.30 6.35 6.20 6.20 501,900 3,149,235
10/04/2019 6.25 6.30 6.20 6.25 1,021,900 6,372,415
09/04/2019 6.25 6.35 6.20 6.25 1,416,300 8,837,020
05/04/2019 6.35 6.40 6.20 6.25 1,416,500 8,889,695
04/04/2019 6.65 6.70 6.35 6.35 4,157,800 27,067,945
03/04/2019 6.65 6.70 6.45 6.65 4,604,100 30,286,290
02/04/2019 6.30 6.60 6.30 6.60 4,293,300 27,844,245
01/04/2019 6.25 6.35 6.25 6.25 720,800 4,535,540
29/03/2019 6.30 6.30 6.20 6.20 891,500 5,576,805
28/03/2019 6.25 6.40 6.20 6.30 1,484,500 9,358,140
27/03/2019 6.35 6.35 6.20 6.30 758,800 4,745,390
26/03/2019 6.30 6.35 6.20 6.30 847,200 5,314,455
25/03/2019 6.20 6.35 6.20 6.25 1,349,300 8,460,065
22/03/2019 6.50 6.65 6.35 6.40 3,366,800 21,945,245
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