Filter Dates :

From

To

21 May 2019 To 16 Aug 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 18/07/2019 To 01/08/2019 )
66.00 68.75 65.00 66.00 18,700 1,233,950
Previous 4 weeks
( 19/06/2019 To 17/07/2019 )
68.75 70.00 66.00 66.00 13,500 915,750
Daily Historical Data
16/08/2019 65.50 66.25 65.00 66.25 2,600 169,175
15/08/2019 66.25 67.50 65.25 66.00 3,300 220,975
14/08/2019 65.25 67.50 65.00 67.50 1,700 111,200
13/08/2019 65.00 65.00 64.50 65.00 5,500 355,350
09/08/2019 65.00 65.00 65.00 65.00 3,700 240,500
08/08/2019 65.00 65.00 65.00 65.00 100 6,500
07/08/2019 65.50 65.75 65.00 65.00 7,500 488,775
06/08/2019 66.00 66.00 65.75 65.75 2,200 144,750
05/08/2019 66.00 66.75 65.75 65.75 2,300 151,800
02/08/2019 66.00 67.00 65.00 67.00 3,700 243,300
01/08/2019 67.00 67.00 66.00 66.00 900 59,900
31/07/2019 67.75 67.75 66.25 66.25 200 13,400
30/07/2019 67.00 67.00 67.00 67.00 200 13,400
26/07/2019 66.00 66.75 65.00 65.50 11,000 718,600
25/07/2019 68.00 68.25 66.50 66.75 900 60,325
24/07/2019 67.00 68.75 67.00 68.75 600 40,725
23/07/2019 66.00 66.75 66.00 66.75 300 19,875
22/07/2019 67.00 67.00 67.00 67.00 1,100 73,700
19/07/2019 67.00 67.25 66.00 67.00 3,500 234,025
18/07/2019 - - - - 0 0
17/07/2019 - - - - 0 0
15/07/2019 67.00 67.00 66.00 66.00 500 33,100
12/07/2019 66.50 66.50 66.25 66.25 800 53,150
11/07/2019 67.00 67.00 67.00 67.00 100 6,700
10/07/2019 67.00 67.00 67.00 67.00 500 33,500
09/07/2019 67.50 67.50 67.25 67.25 2,200 148,450
08/07/2019 67.50 67.75 67.50 67.50 1,700 114,800
05/07/2019 67.75 69.25 66.50 69.25 500 33,750
04/07/2019 69.75 69.75 67.25 67.50 900 61,450
03/07/2019 69.75 69.75 69.75 69.75 200 13,950
02/07/2019 69.50 70.00 69.50 69.75 1,200 83,550
01/07/2019 69.00 69.25 69.00 69.25 600 41,475
28/06/2019 69.25 69.25 69.00 69.00 1,100 76,025
27/06/2019 68.75 68.75 68.75 68.75 100 6,875
26/06/2019 67.75 67.75 67.00 67.00 1,000 67,175
25/06/2019 68.50 68.50 66.75 66.75 200 13,525
24/06/2019 67.00 68.00 66.00 66.50 1,200 80,150
21/06/2019 68.50 69.00 68.50 69.00 300 20,625
20/06/2019 68.75 68.75 68.75 68.75 200 13,750
19/06/2019 68.75 68.75 68.75 68.75 200 13,750
18/06/2019 67.75 68.00 67.75 68.00 600 40,675
17/06/2019 - - - - 0 0
14/06/2019 67.00 68.00 66.50 68.00 700 46,900
13/06/2019 68.00 68.00 68.00 68.00 1,100 74,800
12/06/2019 68.50 68.50 68.50 68.50 100 6,850
11/06/2019 - - - - 0 0
10/06/2019 67.50 67.75 67.50 67.75 600 40,625
07/06/2019 65.50 68.00 65.50 68.00 200 13,350
06/06/2019 - - - - 0 0
05/06/2019 67.50 67.50 67.50 67.50 100 6,750
04/06/2019 66.00 66.00 65.50 65.50 1,500 98,675
31/05/2019 - - - - 0 0
30/05/2019 68.00 68.00 68.00 68.00 100 6,800
29/05/2019 67.50 67.50 67.50 67.50 100 6,750
28/05/2019 - - - - 0 0
27/05/2019 67.50 67.50 67.50 67.50 100 6,750
24/05/2019 67.50 67.50 66.50 66.75 600 33,375
23/05/2019 - - - - 0 0
22/05/2019 67.25 67.75 67.25 67.50 20,300 1,370,275
21/05/2019 67.00 67.50 67.00 67.50 700 47,100