Filter Dates :

From

To

14 Jan 2021 To 12 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 15/03/2021 To 26/03/2021 )
61.25 63.50 59.75 60.00 210,100 12,753,925
Previous 4 weeks
( 11/02/2021 To 12/03/2021 )
62.50 64.25 60.50 61.75 110,800 6,836,500
Daily Historical Data
12/04/2021 60.00 61.75 60.00 61.75 19,300 1,170,125
09/04/2021 60.00 61.00 59.75 60.75 22,200 1,338,050
08/04/2021 60.00 60.50 59.75 60.50 17,600 1,052,400
07/04/2021 60.75 60.75 59.75 59.75 1,800 108,050
05/04/2021 60.25 61.00 60.25 61.00 122,600 7,418,075
02/04/2021 59.75 61.00 59.75 60.50 2,800 169,050
01/04/2021 60.00 60.00 59.75 59.75 3,000 179,975
31/03/2021 60.50 60.50 60.00 60.00 1,900 114,400
30/03/2021 60.50 61.00 60.00 60.25 10,300 621,950
29/03/2021 60.00 61.00 59.75 61.00 21,400 1,295,475
26/03/2021 60.00 60.00 60.00 60.00 6,100 366,000
25/03/2021 60.00 60.00 59.75 59.75 4,200 251,875
24/03/2021 60.00 60.25 60.00 60.00 13,900 834,950
23/03/2021 61.25 61.25 60.00 60.75 24,500 1,473,550
22/03/2021 60.75 61.00 60.25 60.25 133,900 8,134,600
19/03/2021 61.50 62.00 60.75 60.75 5,700 350,475
18/03/2021 62.75 63.50 60.00 60.75 11,100 673,175
17/03/2021 62.75 62.75 62.00 62.00 4,500 281,450
16/03/2021 - - - - 0 0
15/03/2021 61.25 63.50 61.00 63.50 6,200 387,850
12/03/2021 62.00 62.00 61.75 61.75 5,700 353,375
11/03/2021 63.00 63.00 61.50 62.00 2,500 156,200
10/03/2021 61.50 64.25 61.00 64.25 74,900 4,608,250
09/03/2021 62.00 62.00 61.50 61.50 1,200 74,300
08/03/2021 62.75 63.50 62.00 62.00 2,800 175,125
05/03/2021 62.00 62.00 61.75 61.75 1,000 61,875
04/03/2021 61.50 62.75 61.00 61.50 3,000 186,150
03/03/2021 61.25 63.00 61.00 63.00 4,400 271,775
02/03/2021 61.50 62.50 60.50 62.50 2,800 172,400
01/03/2021 61.25 61.25 61.25 61.25 1,400 85,750
25/02/2021 62.00 62.50 61.25 61.25 800 49,575
24/02/2021 62.25 64.00 61.50 64.00 4,100 254,800
23/02/2021 62.00 63.50 62.00 63.50 1,000 62,625
22/02/2021 62.50 63.75 62.50 63.75 600 37,875
19/02/2021 - - - - 0 0
18/02/2021 62.00 64.00 61.75 64.00 1,800 112,400
17/02/2021 62.75 63.00 61.75 63.00 300 18,750
16/02/2021 61.75 62.50 61.75 62.50 800 49,475
15/02/2021 62.00 63.00 62.00 62.50 1,200 74,550
11/02/2021 62.50 62.50 62.50 62.50 500 31,250
10/02/2021 63.50 63.75 62.00 63.75 5,100 320,300
09/02/2021 63.00 63.75 63.00 63.75 700 44,225
08/02/2021 63.50 64.00 63.00 64.00 700 44,250
05/02/2021 64.00 64.00 64.00 64.00 500 32,000
04/02/2021 62.25 64.25 61.75 64.25 3,100 193,050
03/02/2021 62.25 62.50 62.25 62.50 400 24,950
02/02/2021 62.50 62.75 62.50 62.75 900 56,325
01/02/2021 63.00 64.50 62.50 62.50 1,900 121,075
29/01/2021 63.25 63.50 63.00 63.50 900 57,000
28/01/2021 63.50 64.75 63.00 63.25 4,200 265,900
27/01/2021 63.00 64.00 63.00 64.00 1,500 95,800
26/01/2021 63.50 64.00 63.50 64.00 3,000 191,000
25/01/2021 63.50 64.25 63.50 64.00 3,400 216,075
22/01/2021 64.00 64.00 64.00 64.00 100 6,400
21/01/2021 64.75 64.75 63.25 64.00 3,100 196,800
20/01/2021 64.75 64.75 64.75 64.75 100 6,475
19/01/2021 64.00 64.50 63.75 64.00 6,700 429,025
18/01/2021 64.75 65.25 64.50 65.25 2,900 188,250
15/01/2021 65.00 66.00 64.25 65.50 9,100 592,000
14/01/2021 65.00 66.00 65.00 66.00 2,800 184,475