Filter Dates :

From

To

13 Jan 2020 To 07 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 10/03/2020 To 23/03/2020 )
64.25 66.00 59.50 60.00 86,600 5,474,975
Previous 4 weeks
( 11/02/2020 To 09/03/2020 )
66.00 66.00 60.50 65.00 7,000 446,425
Daily Historical Data
07/04/2020 64.25 64.25 60.00 60.25 14,900 903,150
03/04/2020 65.00 67.00 60.00 63.50 8,500 523,125
02/04/2020 63.50 63.50 63.50 63.50 500 31,750
01/04/2020 - - - - 0 0
31/03/2020 65.50 65.50 65.50 65.50 100 6,550
30/03/2020 63.00 65.00 63.00 65.00 5,000 320,950
27/03/2020 65.50 65.50 62.00 65.00 3,300 205,525
26/03/2020 65.00 65.00 65.00 65.00 100 6,500
25/03/2020 59.25 62.00 59.25 61.75 800 49,250
24/03/2020 62.00 62.25 62.00 62.00 400 24,825
23/03/2020 63.25 63.25 59.50 60.00 2,600 156,650
20/03/2020 62.50 63.00 62.00 63.00 700 43,825
19/03/2020 62.00 63.25 62.00 63.25 300 18,725
18/03/2020 62.75 64.25 61.00 64.00 24,700 1,563,000
17/03/2020 65.00 65.00 62.00 64.75 24,600 1,530,825
16/03/2020 62.75 65.00 60.00 65.00 11,200 706,750
13/03/2020 60.25 65.25 60.25 65.00 18,300 1,183,350
12/03/2020 63.00 65.00 61.75 65.00 2,500 160,975
11/03/2020 63.00 66.00 62.75 66.00 1,600 104,450
10/03/2020 64.25 64.25 64.25 64.25 100 6,425
09/03/2020 62.75 65.00 62.00 65.00 2,100 135,500
06/03/2020 - - - - 0 0
05/03/2020 63.50 65.25 63.25 65.25 400 25,700
04/03/2020 65.25 65.25 65.25 65.25 100 6,525
03/03/2020 65.00 65.00 65.00 65.00 100 6,500
02/03/2020 65.00 65.00 61.25 65.00 600 38,525
28/02/2020 - - - - 0 0
27/02/2020 - - - - 0 0
26/02/2020 62.25 64.75 61.50 64.75 700 43,600
25/02/2020 60.50 64.50 60.50 64.50 900 56,125
24/02/2020 65.00 65.00 62.00 64.00 700 43,925
21/02/2020 65.75 65.75 62.75 62.75 600 37,950
20/02/2020 65.00 65.00 65.00 65.00 100 6,500
19/02/2020 - - - - 0 0
18/02/2020 - - - - 0 0
17/02/2020 65.75 66.00 65.75 66.00 200 13,175
14/02/2020 63.00 64.00 63.00 64.00 200 12,700
13/02/2020 - - - - 0 0
12/02/2020 65.00 65.00 65.00 65.00 100 6,500
11/02/2020 66.00 66.00 66.00 66.00 200 13,200
07/02/2020 65.00 66.00 65.00 66.00 300 19,600
06/02/2020 66.00 66.00 66.00 66.00 300 19,800
05/02/2020 66.50 67.50 65.00 67.50 2,300 150,775
04/02/2020 66.25 67.75 66.25 67.75 400 26,650
03/02/2020 66.25 66.50 66.25 66.25 800 53,075
31/01/2020 65.75 69.00 65.75 69.00 1,700 116,300
30/01/2020 68.00 69.50 68.00 69.50 4,300 296,450
29/01/2020 68.00 68.00 68.00 68.00 1,000 68,000
28/01/2020 63.50 68.25 63.50 65.25 12,900 835,875
27/01/2020 64.75 64.75 60.75 60.75 600 37,000
24/01/2020 - - - - 0 0
23/01/2020 - - - - 0 0
22/01/2020 63.00 63.00 63.00 63.00 200 12,600
21/01/2020 - - - - 0 0
20/01/2020 - - - - 0 0
17/01/2020 65.00 65.00 65.00 65.00 200 13,000
16/01/2020 - - - - 0 0
15/01/2020 64.50 64.50 64.50 64.50 200 12,900
14/01/2020 - - - - 0 0
13/01/2020 - - - - 0 0