Historical Price

Filter Dates:

Historical price From 21 Oct 2019 To 17 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Dec 2019 To 03 Jan 2020)
55.75 56.75 52.75 52.75 52,198,100 2,843,798,950
Previous 4 weeks
(19 Nov 2019 To 18 Dec 2019)
60.75 61.25 51.25 55.75 185,771,900 10,245,358,400
Daily Historical Data
17 Jan 2020 46.50 49.25 46.00 48.75 36,485,900 1,752,961,675
16 Jan 2020 52.00 52.25 51.25 51.25 4,240,200 218,729,000
15 Jan 2020 51.25 52.25 51.00 51.75 3,418,100 176,602,675
14 Jan 2020 51.25 52.25 51.00 51.00 8,017,900 412,861,650
13 Jan 2020 51.00 51.75 50.25 51.25 4,818,100 246,298,425
10 Jan 2020 51.25 51.75 50.25 50.75 10,168,100 517,091,150
09 Jan 2020 52.75 53.00 51.25 51.50 7,532,800 391,182,525
08 Jan 2020 52.50 53.00 51.25 52.00 7,681,400 399,212,700
07 Jan 2020 53.00 53.75 52.50 53.25 3,727,900 198,391,400
06 Jan 2020 52.25 53.25 52.00 52.50 3,378,600 178,244,750
03 Jan 2020 53.25 53.50 52.75 52.75 4,121,100 218,615,500
02 Jan 2020 53.50 54.00 52.75 53.25 4,413,600 235,728,375
30 Dec 2019 53.25 53.50 53.00 53.25 1,454,100 77,452,125
27 Dec 2019 54.00 54.00 53.00 53.25 6,679,300 357,970,350
26 Dec 2019 53.75 54.50 53.25 53.75 3,044,000 163,843,250
25 Dec 2019 53.75 54.25 53.25 53.25 5,578,700 299,046,475
24 Dec 2019 56.00 56.25 53.50 54.00 7,911,400 434,541,025
23 Dec 2019 55.25 56.25 55.00 56.00 4,871,500 271,870,250
20 Dec 2019 55.75 55.75 54.50 55.00 5,517,300 304,274,200
19 Dec 2019 55.75 56.75 54.75 55.75 8,607,100 480,457,400
18 Dec 2019 54.25 56.25 54.00 55.75 13,647,500 757,482,850
17 Dec 2019 52.75 53.75 52.50 53.25 4,584,300 243,664,850
16 Dec 2019 53.25 53.50 52.50 52.75 2,291,100 121,321,175
13 Dec 2019 54.25 54.50 52.75 53.25 4,056,200 216,485,500
12 Dec 2019 53.50 54.25 53.25 54.00 3,462,300 186,246,400
11 Dec 2019 53.50 54.50 53.00 53.25 7,769,000 417,489,025
09 Dec 2019 52.25 53.50 51.75 53.25 4,861,000 257,052,525
06 Dec 2019 53.75 54.00 52.00 52.00 9,332,400 491,789,925
04 Dec 2019 53.00 54.75 52.50 54.00 11,934,500 644,327,000
03 Dec 2019 51.75 53.75 51.75 53.25 11,651,500 616,129,875
02 Dec 2019 53.00 53.00 51.25 51.75 16,108,300 839,503,525
29 Nov 2019 55.50 55.75 53.00 53.50 16,137,500 872,073,575
28 Nov 2019 55.25 56.00 55.25 56.00 4,905,500 272,884,675
27 Nov 2019 58.00 58.00 55.50 55.75 12,816,800 721,935,550
26 Nov 2019 58.25 58.50 57.00 57.75 9,002,200 518,634,900
25 Nov 2019 56.75 58.75 56.50 57.75 10,495,300 606,579,750
22 Nov 2019 56.25 57.00 55.75 56.25 7,342,600 413,463,025
21 Nov 2019 58.75 58.75 55.25 56.00 22,075,900 1,249,045,475
20 Nov 2019 59.75 60.75 59.00 59.25 6,204,400 371,728,275
19 Nov 2019 60.75 61.25 59.50 59.75 7,093,600 427,520,525
18 Nov 2019 61.00 62.00 60.75 61.25 3,851,900 236,793,825
15 Nov 2019 62.25 62.50 60.50 61.00 2,183,600 133,837,150
14 Nov 2019 62.25 63.00 62.25 62.25 2,578,900 161,357,625
13 Nov 2019 61.75 63.00 61.75 62.25 1,784,500 111,232,550
12 Nov 2019 62.75 62.75 61.75 62.00 3,655,100 227,314,825
11 Nov 2019 62.75 62.75 61.50 62.50 2,681,700 167,019,525
08 Nov 2019 63.00 63.25 62.00 63.00 3,589,000 224,850,850
07 Nov 2019 60.50 63.50 60.50 63.50 10,804,500 675,773,750
06 Nov 2019 62.75 62.75 60.25 60.50 6,925,800 422,927,450
05 Nov 2019 62.00 63.00 61.75 62.50 3,625,900 226,463,350
04 Nov 2019 62.00 62.25 60.50 62.00 2,309,800 142,283,725
01 Nov 2019 61.75 62.50 60.75 61.50 4,150,900 256,391,900
31 Oct 2019 62.25 63.25 61.75 62.00 10,779,700 672,131,900
30 Oct 2019 59.75 62.50 59.75 62.25 15,056,700 927,986,600
29 Oct 2019 60.00 60.00 59.50 59.75 3,777,000 225,808,300
28 Oct 2019 58.50 59.75 58.25 59.75 2,990,900 177,263,975
25 Oct 2019 60.25 60.25 58.25 58.25 3,630,500 213,957,800
24 Oct 2019 61.25 61.25 60.25 60.50 4,729,300 287,103,350
22 Oct 2019 61.75 61.75 60.25 60.75 3,038,700 185,056,175
21 Oct 2019 59.75 61.50 59.50 61.25 4,351,100 264,409,475