Historical Price

Filter Dates:

Historical price From 12 Sep 2019 To 09 Dec 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 Nov 2019 To 22 Nov 2019)
62.75 63.00 55.25 56.25 59,452,200 3,499,312,800
Previous 4 weeks
(10 Oct 2019 To 08 Nov 2019)
56.50 63.50 55.75 63.00 124,760,800 7,600,190,200
Daily Historical Data
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
18 Oct 2019 61.50 61.50 59.25 59.50 4,749,900 285,557,175
17 Oct 2019 62.00 62.00 61.00 61.00 12,270,400 754,466,300
16 Oct 2019 59.50 61.00 59.50 60.25 6,826,800 410,406,425
15 Oct 2019 60.50 60.50 58.75 59.25 5,779,000 343,725,350
11 Oct 2019 57.50 60.50 57.25 60.25 12,245,500 725,427,725
10 Oct 2019 56.50 57.50 55.75 57.00 3,129,400 178,198,625
09 Oct 2019 56.00 56.50 55.75 56.50 1,417,000 79,560,000
08 Oct 2019 56.00 57.00 55.75 56.00 1,990,600 112,183,650
07 Oct 2019 55.50 56.50 55.25 55.75 2,467,800 138,166,325
04 Oct 2019 56.25 56.50 55.00 55.25 4,959,500 275,572,800
03 Oct 2019 56.25 56.75 55.75 56.00 3,518,100 197,744,250
02 Oct 2019 57.00 57.25 56.50 56.75 3,661,500 207,844,725
01 Oct 2019 57.50 58.00 57.00 57.00 3,448,300 198,441,800
30 Sep 2019 57.75 58.00 57.00 57.50 4,599,900 263,859,225
27 Sep 2019 57.50 58.75 57.00 58.00 5,470,700 317,814,600
26 Sep 2019 57.50 58.25 57.25 57.75 3,501,800 202,269,800
25 Sep 2019 57.25 57.50 56.50 57.25 2,894,600 165,094,100
24 Sep 2019 57.25 58.00 56.75 57.50 8,647,700 496,031,600
23 Sep 2019 58.00 58.25 56.25 56.75 12,379,500 705,579,775
20 Sep 2019 58.50 58.50 57.25 58.00 6,652,300 385,160,075
19 Sep 2019 60.25 60.50 58.00 58.25 8,992,700 530,715,725
18 Sep 2019 59.50 60.75 59.00 60.00 11,708,900 701,587,075
17 Sep 2019 58.75 59.75 58.75 59.25 8,987,900 532,977,175
16 Sep 2019 59.25 59.75 58.50 58.75 4,851,600 286,260,350
13 Sep 2019 58.50 59.75 58.25 59.25 11,494,200 679,956,850
12 Sep 2019 58.50 59.00 58.00 58.25 8,949,000 523,724,900