Filter Dates :

From

To

28 Jan 2019 To 25 Apr 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 26/03/2019 To 09/04/2019 )
70.50 71.75 70.00 70.75 10,500 737,775
Previous 4 weeks
( 26/02/2019 To 25/03/2019 )
70.25 73.00 68.00 72.75 148,300 10,591,375
Daily Historical Data
25/04/2019 - - - - 0 0
24/04/2019 - - - - 0 0
23/04/2019 70.50 70.50 70.50 70.50 100 7,050
22/04/2019 70.00 70.00 69.75 69.75 200 13,975
19/04/2019 70.00 70.75 69.25 70.75 1,300 90,750
18/04/2019 70.00 70.75 70.00 70.75 300 21,075
17/04/2019 - - - - 0 0
12/04/2019 70.75 70.75 70.75 70.75 100 7,075
11/04/2019 71.00 71.00 70.50 70.50 400 28,325
10/04/2019 70.50 70.75 70.50 70.75 200 14,125
09/04/2019 70.00 70.75 70.00 70.75 300 21,150
05/04/2019 - - - - 0 0
04/04/2019 - - - - 0 0
03/04/2019 - - - - 0 0
02/04/2019 70.25 70.75 70.00 70.50 1,800 126,150
01/04/2019 70.00 71.75 70.00 71.75 1,200 84,175
29/03/2019 70.50 71.25 70.50 71.25 900 63,700
28/03/2019 - - - - 0 0
27/03/2019 71.25 71.25 71.25 71.25 100 7,125
26/03/2019 70.50 71.50 70.00 70.50 6,200 435,475
25/03/2019 72.50 72.75 72.50 72.75 500 36,275
22/03/2019 70.75 72.50 70.50 72.50 1,200 85,025
21/03/2019 - - - - 0 0
20/03/2019 70.00 73.00 70.00 73.00 21,400 1,557,150
19/03/2019 70.00 71.00 70.00 70.75 1,200 84,175
18/03/2019 70.00 71.00 70.00 71.00 200 14,100
15/03/2019 70.25 71.00 70.00 71.00 400 28,125
14/03/2019 70.00 70.75 70.00 70.75 2,600 182,075
13/03/2019 - - - - 0 0
12/03/2019 70.25 71.50 70.00 71.50 2,900 203,225
11/03/2019 - - - - 0 0
08/03/2019 - - - - 0 0
07/03/2019 71.00 71.00 71.00 71.00 9,600 681,600
06/03/2019 71.00 71.00 70.75 71.00 900 63,875
05/03/2019 69.50 73.00 69.50 73.00 55,000 3,991,150
04/03/2019 68.00 70.00 68.00 68.50 41,700 2,915,800
01/03/2019 69.75 70.00 69.00 70.00 4,000 277,975
28/02/2019 - - - - 0 0
27/02/2019 70.50 70.50 70.00 70.00 5,000 351,000
26/02/2019 70.25 70.50 70.25 70.50 1,700 119,825
25/02/2019 70.75 70.75 70.50 70.50 1,500 105,875
22/02/2019 71.00 71.00 71.00 71.00 1,400 99,400
21/02/2019 71.00 71.00 71.00 71.00 100 7,100
20/02/2019 72.00 72.00 71.00 71.00 2,800 200,600
18/02/2019 71.75 72.00 70.75 72.00 7,300 519,100
15/02/2019 73.00 73.00 73.00 73.00 31,000 2,263,000
14/02/2019 73.00 73.00 73.00 73.00 100 7,300
13/02/2019 72.25 72.75 72.25 72.50 400 28,975
12/02/2019 71.75 73.00 70.25 73.00 111,300 8,074,200
11/02/2019 71.75 71.75 71.75 71.75 200 14,350
08/02/2019 70.50 70.75 70.25 70.25 500 35,300
07/02/2019 70.50 72.25 70.25 70.25 29,200 2,081,775
06/02/2019 71.00 73.00 70.00 70.00 48,800 3,489,750
05/02/2019 70.00 70.00 70.00 70.00 800 56,000
04/02/2019 71.75 72.50 70.00 70.00 26,200 1,860,200
01/02/2019 70.25 71.75 70.00 71.00 3,600 254,125
31/01/2019 72.00 72.00 70.00 70.00 600 42,775
30/01/2019 71.75 71.75 71.00 71.00 300 21,450
29/01/2019 70.75 71.75 70.00 71.75 14,700 1,036,350
28/01/2019 - - - - 0 0