Filter Dates :

From

To

25 Jun 2020 To 24 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 26/08/2020 To 10/09/2020 )
60.50 60.75 60.00 60.00 37,200 2,233,075
Previous 4 weeks
( 24/07/2020 To 25/08/2020 )
62.00 62.75 59.75 60.00 221,600 13,354,125
Daily Historical Data
24/09/2020 60.00 60.00 60.00 60.00 5,000 300,000
23/09/2020 - - - - 0 0
22/09/2020 60.25 60.25 60.00 60.00 14,200 852,800
21/09/2020 61.00 61.00 60.50 60.50 400 24,325
18/09/2020 60.00 60.75 59.75 60.25 74,600 4,473,175
17/09/2020 60.00 60.00 60.00 60.00 1,500 90,000
16/09/2020 - - - - 0 0
15/09/2020 60.25 60.75 60.25 60.25 300 18,125
14/09/2020 60.00 60.25 60.00 60.00 500 30,025
11/09/2020 60.00 60.00 60.00 60.00 300 18,000
10/09/2020 - - - - 0 0
09/09/2020 60.25 60.25 60.00 60.00 7,100 426,025
08/09/2020 - - - - 0 0
03/09/2020 60.25 60.50 60.00 60.50 28,600 1,716,225
02/09/2020 60.50 60.50 60.00 60.00 200 12,050
01/09/2020 - - - - 0 0
31/08/2020 60.75 60.75 60.25 60.25 800 48,550
28/08/2020 - - - - 0 0
27/08/2020 60.25 60.25 60.25 60.25 100 6,025
26/08/2020 60.50 60.50 60.50 60.50 400 24,200
25/08/2020 60.25 60.25 60.00 60.00 11,000 660,500
24/08/2020 60.50 60.50 60.50 60.50 200 12,100
21/08/2020 60.00 60.00 60.00 60.00 19,200 1,152,000
20/08/2020 60.25 60.25 60.00 60.25 6,700 403,000
19/08/2020 60.00 60.00 60.00 60.00 11,100 666,000
18/08/2020 60.50 60.50 60.50 60.50 100 6,050
17/08/2020 - - - - 0 0
14/08/2020 60.25 60.25 60.00 60.00 400 24,025
13/08/2020 - - - - 0 0
11/08/2020 60.00 61.00 60.00 61.00 4,300 258,225
10/08/2020 60.50 60.50 60.00 60.00 700 42,125
07/08/2020 - - - - 0 0
06/08/2020 60.25 61.50 60.00 61.50 18,600 1,121,325
05/08/2020 60.00 61.00 59.75 60.25 17,000 1,018,175
04/08/2020 60.00 60.50 59.75 60.00 24,200 1,451,175
03/08/2020 60.25 60.75 59.75 59.75 55,000 3,299,975
31/07/2020 61.25 61.50 60.00 61.25 22,500 1,355,550
30/07/2020 61.75 61.75 60.00 61.00 2,300 139,275
29/07/2020 61.00 62.00 60.50 60.50 1,600 97,700
24/07/2020 62.00 62.75 61.00 61.50 26,700 1,646,925
23/07/2020 62.00 62.75 62.00 62.75 7,900 495,525
22/07/2020 62.75 62.75 61.75 62.00 23,800 1,475,950
21/07/2020 63.25 63.25 62.50 63.25 12,300 776,375
20/07/2020 63.00 63.00 60.50 63.00 12,400 774,075
17/07/2020 - - - - 0 0
16/07/2020 63.00 63.75 63.00 63.75 6,100 386,275
15/07/2020 63.75 63.75 63.75 63.75 200 12,750
14/07/2020 64.00 64.00 63.25 64.00 12,100 769,025
13/07/2020 64.25 64.50 64.25 64.50 200 12,875
10/07/2020 63.25 64.25 63.25 64.25 900 57,125
09/07/2020 64.75 65.00 64.75 65.00 900 58,350
08/07/2020 64.50 65.00 63.00 64.50 6,000 383,625
07/07/2020 61.75 64.00 61.50 64.00 25,000 1,571,650
03/07/2020 62.50 63.00 61.75 61.75 4,300 266,775
02/07/2020 62.50 63.00 62.50 62.75 400 25,125
01/07/2020 62.75 63.00 62.00 63.00 15,200 949,550
30/06/2020 62.25 62.75 62.25 62.75 5,800 363,875
29/06/2020 62.25 62.50 61.50 61.50 1,100 68,075
26/06/2020 62.50 62.75 61.25 62.00 5,100 315,450
25/06/2020 63.25 63.25 61.00 61.00 16,800 1,043,300