Historical Price

Filter Dates:

Historical price From 31 Jul 2020 To 29 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Sep 2020 To 14 Oct 2020)
33.00 34.50 30.75 33.25 58,086,200 1,902,441,825
Previous 4 weeks
(31 Aug 2020 To 29 Sep 2020)
36.25 37.25 31.00 32.75 114,250,500 3,833,606,000
Daily Historical Data
29 Oct 2020 31.25 31.50 30.75 31.00 3,100,700 96,658,675
28 Oct 2020 31.75 32.00 31.00 31.25 3,470,600 109,229,850
27 Oct 2020 31.25 31.75 31.00 31.75 3,474,700 109,203,650
26 Oct 2020 32.00 32.25 31.25 31.50 3,097,500 98,184,125
22 Oct 2020 31.00 32.50 31.00 31.75 6,077,900 192,645,775
21 Oct 2020 31.25 31.75 30.50 31.00 6,870,600 213,268,275
20 Oct 2020 31.50 31.75 31.00 31.25 5,729,800 179,682,525
19 Oct 2020 31.25 32.25 31.25 31.75 8,104,200 256,278,375
16 Oct 2020 33.50 33.50 32.75 33.25 3,677,300 121,715,425
15 Oct 2020 33.00 34.00 32.75 33.25 5,659,500 188,683,375
14 Oct 2020 34.25 34.50 33.00 33.25 5,197,000 173,944,200
12 Oct 2020 33.50 34.50 33.00 34.00 5,285,700 179,075,825
09 Oct 2020 34.00 34.25 33.25 33.25 6,738,700 226,876,125
08 Oct 2020 33.50 34.25 33.25 33.75 7,482,200 252,381,850
07 Oct 2020 32.00 33.25 32.00 33.25 5,116,200 167,972,525
06 Oct 2020 32.25 32.75 31.50 32.25 6,333,300 203,621,500
05 Oct 2020 31.50 32.00 31.25 31.75 4,746,200 150,105,125
02 Oct 2020 32.00 32.00 30.75 31.25 6,731,000 211,551,975
01 Oct 2020 32.50 32.50 31.75 32.00 5,450,000 174,532,775
30 Sep 2020 33.00 33.00 32.00 32.25 5,005,900 162,379,925
29 Sep 2020 33.25 33.75 32.75 32.75 5,989,400 199,182,675
28 Sep 2020 33.75 33.75 32.50 33.00 9,779,900 322,691,850
25 Sep 2020 32.75 33.75 32.00 33.50 22,314,700 736,891,625
24 Sep 2020 32.50 32.75 31.00 31.50 7,024,500 223,453,925
23 Sep 2020 32.00 32.75 31.75 32.75 5,347,700 172,827,175
22 Sep 2020 32.00 32.25 31.75 31.75 3,234,000 103,053,350
21 Sep 2020 33.00 33.25 31.75 32.00 7,055,200 228,107,825
18 Sep 2020 33.25 33.75 32.25 32.75 6,899,400 226,475,375
17 Sep 2020 34.00 34.50 32.75 33.00 8,449,000 282,450,475
16 Sep 2020 34.25 34.50 34.00 34.25 2,522,600 86,457,925
15 Sep 2020 34.25 34.50 34.00 34.50 849,300 29,179,900
14 Sep 2020 34.25 34.50 33.75 34.00 3,201,800 109,306,975
11 Sep 2020 34.25 34.75 34.00 34.00 2,256,000 77,411,050
10 Sep 2020 34.50 34.75 34.00 34.25 2,448,700 84,028,675
09 Sep 2020 34.25 34.75 33.75 34.25 4,305,500 147,222,225
08 Sep 2020 35.25 35.25 34.25 34.50 4,201,800 145,636,975
03 Sep 2020 35.50 36.00 35.00 35.75 3,772,800 134,009,875
02 Sep 2020 35.50 35.75 35.25 35.50 1,969,500 69,892,975
01 Sep 2020 36.00 36.25 35.50 35.50 2,484,800 88,984,925
31 Aug 2020 36.25 37.25 35.00 35.75 10,143,900 366,340,225
28 Aug 2020 36.00 36.50 35.75 36.00 4,352,100 156,857,250
27 Aug 2020 36.00 36.25 35.75 35.75 3,218,300 115,680,050
26 Aug 2020 35.50 36.25 35.25 36.00 4,587,600 164,548,325
25 Aug 2020 36.00 36.50 35.25 36.00 4,230,000 151,690,350
24 Aug 2020 35.00 36.00 35.00 36.00 3,567,500 127,198,750
21 Aug 2020 34.75 35.25 34.25 34.75 7,427,100 257,688,950
20 Aug 2020 35.25 35.75 34.25 34.50 7,564,500 264,805,475
19 Aug 2020 37.50 37.75 35.25 35.25 16,053,000 575,909,475
18 Aug 2020 37.00 37.50 36.75 37.25 5,367,600 199,489,175
17 Aug 2020 37.00 37.50 36.50 36.75 5,869,000 216,981,775
14 Aug 2020 37.75 38.00 36.50 36.75 6,543,300 242,768,525
13 Aug 2020 38.00 38.50 37.50 37.75 5,636,700 214,328,325
11 Aug 2020 37.25 38.25 37.00 38.00 9,177,800 345,551,950
10 Aug 2020 37.00 37.50 36.75 36.75 2,129,100 78,923,225
07 Aug 2020 37.00 37.50 36.50 37.25 4,181,000 155,031,125
06 Aug 2020 37.00 37.50 36.75 37.00 5,980,700 221,926,000
05 Aug 2020 37.25 37.25 36.50 36.75 4,585,600 168,698,475
04 Aug 2020 37.00 37.50 36.50 36.75 5,228,400 193,997,450
03 Aug 2020 37.00 37.25 36.50 36.75 3,734,000 137,737,900
31 Jul 2020 37.75 38.25 35.75 36.75 16,133,100 591,727,425