Filter Dates :

From

To

11 Sep 2019 To 06 Dec 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08/11/2019 To 21/11/2019 )
63.75 64.75 61.50 63.50 38,000 2,425,050
Previous 4 weeks
( 09/10/2019 To 07/11/2019 )
66.50 66.50 63.50 64.00 290,200 18,715,800
Daily Historical Data
06/12/2019 63.00 63.00 62.00 62.00 3,500 218,125
04/12/2019 63.50 63.50 63.00 63.00 9,700 611,350
03/12/2019 64.50 64.50 63.50 64.00 10,200 657,750
02/12/2019 - - - - 0 0
29/11/2019 64.00 64.50 63.75 64.50 8,800 563,850
28/11/2019 63.75 63.75 63.50 63.75 16,700 1,064,075
27/11/2019 62.75 63.50 62.75 63.50 1,100 69,775
26/11/2019 63.50 63.50 63.50 63.50 400 25,400
25/11/2019 - - - - 0 0
22/11/2019 - - - - 0 0
21/11/2019 63.50 63.50 63.50 63.50 100 6,350
20/11/2019 63.00 64.25 61.50 62.75 8,200 516,825
19/11/2019 63.25 63.75 63.00 63.00 4,800 303,350
18/11/2019 64.00 64.50 63.00 63.00 5,400 346,750
15/11/2019 63.50 63.50 63.50 63.50 600 38,100
14/11/2019 64.00 64.75 63.75 63.75 3,200 206,025
13/11/2019 64.50 64.50 64.50 64.50 100 6,450
12/11/2019 63.75 64.75 63.75 64.75 6,100 392,775
11/11/2019 64.00 64.50 63.75 63.75 7,300 467,775
08/11/2019 63.75 64.00 63.75 64.00 2,200 140,650
07/11/2019 64.50 65.00 64.00 64.00 6,600 426,350
06/11/2019 64.00 65.00 64.00 64.00 5,400 348,450
05/11/2019 64.00 64.00 64.00 64.00 100 6,400
04/11/2019 64.00 64.00 64.00 64.00 26,100 1,670,400
01/11/2019 64.75 65.00 64.00 64.00 2,300 149,150
31/10/2019 64.50 65.00 64.00 64.00 5,100 329,925
30/10/2019 64.00 64.00 63.75 63.75 3,600 230,100
29/10/2019 64.50 65.00 64.00 64.00 8,900 573,050
28/10/2019 65.00 65.00 64.25 64.25 12,900 832,175
25/10/2019 64.75 65.00 64.75 65.00 3,000 194,750
24/10/2019 64.50 65.00 64.50 65.00 7,300 471,900
22/10/2019 65.00 65.00 63.75 63.75 20,500 1,315,875
21/10/2019 64.00 65.00 63.50 64.00 35,000 2,244,025
18/10/2019 64.00 65.00 63.50 63.50 28,200 1,813,650
17/10/2019 65.00 65.00 64.00 65.00 86,400 5,585,025
16/10/2019 65.00 65.00 64.50 65.00 23,300 1,513,650
15/10/2019 65.00 65.00 65.00 65.00 12,000 780,000
11/10/2019 64.75 65.00 64.75 65.00 200 12,975
10/10/2019 - - - - 0 0
09/10/2019 66.50 66.50 65.00 65.00 3,300 217,950
08/10/2019 65.00 65.00 65.00 65.00 33,800 2,197,000
07/10/2019 65.00 65.00 65.00 65.00 300 19,500
04/10/2019 65.00 65.00 65.00 65.00 2,000 130,000
03/10/2019 - - - - 0 0
02/10/2019 65.00 65.00 65.00 65.00 600 39,000
01/10/2019 65.00 65.00 65.00 65.00 5,100 331,500
30/09/2019 65.00 65.00 65.00 65.00 100 6,500
27/09/2019 65.00 65.00 65.00 65.00 500 32,500
26/09/2019 65.50 65.50 65.00 65.00 200 13,050
25/09/2019 - - - - 0 0
24/09/2019 65.25 65.25 65.00 65.00 9,100 591,650
23/09/2019 65.00 65.00 65.00 65.00 8,000 520,000
20/09/2019 65.25 65.25 65.00 65.00 12,100 786,575
19/09/2019 65.00 65.50 65.00 65.00 3,100 202,025
18/09/2019 65.25 65.25 65.25 65.25 600 39,150
17/09/2019 65.00 65.00 65.00 65.00 1,600 104,000
16/09/2019 65.00 65.00 65.00 65.00 800 52,000
13/09/2019 65.00 65.00 65.00 65.00 1,200 78,000
12/09/2019 65.00 65.50 65.00 65.00 1,800 117,250
11/09/2019 65.00 65.50 65.00 65.00 800 52,050