Historical Price

Filter Dates:

Historical price From 14 May 2020 To 11 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13 Jul 2020 To 24 Jul 2020)
39.50 41.75 37.00 39.25 89,287,200 3,568,826,950
Previous 4 weeks
(12 Jun 2020 To 10 Jul 2020)
41.00 43.00 37.50 39.00 105,177,000 4,239,581,225
Daily Historical Data
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
30 Jul 2020 39.75 40.25 37.50 37.50 9,830,900 380,435,375
29 Jul 2020 39.50 40.50 39.25 39.50 6,547,900 261,152,425
24 Jul 2020 39.50 39.75 39.25 39.25 2,745,000 108,300,325
23 Jul 2020 40.25 41.00 40.00 40.50 9,552,800 386,395,950
22 Jul 2020 40.25 40.75 39.75 39.75 6,044,900 242,806,500
21 Jul 2020 41.00 41.25 40.25 40.25 7,947,500 322,873,925
20 Jul 2020 40.50 41.25 40.25 40.75 6,762,000 275,849,175
17 Jul 2020 40.00 40.50 39.50 40.25 7,405,300 297,096,150
16 Jul 2020 41.00 41.75 39.50 39.75 31,786,000 1,285,291,725
15 Jul 2020 38.25 39.00 37.50 38.75 6,625,100 253,959,400
14 Jul 2020 37.75 38.25 37.00 37.75 6,683,300 251,387,475
13 Jul 2020 39.50 40.00 37.75 38.25 3,735,300 144,866,325
10 Jul 2020 39.50 39.75 38.75 39.00 2,755,400 108,328,325
09 Jul 2020 39.75 40.25 39.25 39.75 4,391,200 174,668,425
08 Jul 2020 39.75 40.50 39.25 39.50 5,659,500 225,919,375
07 Jul 2020 40.25 40.25 39.50 39.50 4,414,200 175,985,925
03 Jul 2020 39.75 40.50 39.25 39.50 5,046,400 200,778,950
02 Jul 2020 38.75 39.75 38.25 39.50 8,719,000 341,436,175
01 Jul 2020 39.25 39.25 37.50 38.00 12,781,500 489,751,225
30 Jun 2020 40.25 40.75 39.25 39.25 4,996,200 198,480,950
29 Jun 2020 39.50 40.50 38.50 40.25 4,467,900 176,712,375
26 Jun 2020 41.00 41.00 39.50 39.75 3,694,800 148,158,700
25 Jun 2020 40.00 40.50 39.75 40.00 6,078,600 243,666,500
24 Jun 2020 42.25 42.50 40.50 40.75 5,798,100 238,615,000
23 Jun 2020 41.50 42.50 41.25 42.00 4,885,200 205,817,950
22 Jun 2020 41.50 41.75 40.75 41.00 2,082,800 85,958,025
19 Jun 2020 41.00 42.00 41.00 41.50 4,361,900 180,966,700
18 Jun 2020 40.75 41.75 40.50 41.00 3,688,400 151,651,850
17 Jun 2020 41.75 42.25 41.50 41.50 3,505,300 146,654,150
16 Jun 2020 42.50 43.00 41.50 41.75 6,556,600 276,213,575
15 Jun 2020 42.50 42.75 41.00 41.00 5,878,600 244,778,375
12 Jun 2020 41.00 42.50 40.75 42.00 5,415,400 225,038,675
11 Jun 2020 42.75 43.50 41.50 42.00 7,396,400 312,983,575
10 Jun 2020 43.25 43.50 42.50 42.75 4,838,200 207,750,925
09 Jun 2020 45.00 45.75 42.75 42.75 9,591,600 421,735,900
08 Jun 2020 47.00 47.25 45.25 45.25 5,149,400 236,489,225
05 Jun 2020 45.00 47.75 45.00 46.50 18,175,500 844,053,625
04 Jun 2020 44.25 45.00 43.75 44.75 7,001,300 310,630,150
02 Jun 2020 44.00 44.25 43.50 43.75 3,352,100 146,687,950
01 Jun 2020 44.25 44.75 43.25 43.50 4,139,200 181,695,525
29 May 2020 43.00 44.50 42.75 44.50 8,042,300 353,694,100
28 May 2020 44.00 44.25 43.00 43.00 3,250,700 141,414,675
27 May 2020 43.75 44.50 43.00 43.50 5,633,100 247,184,150
26 May 2020 43.75 44.25 42.75 43.75 6,051,300 265,230,900
25 May 2020 42.00 43.25 41.75 43.00 3,262,800 139,598,925
22 May 2020 41.75 42.25 41.00 41.50 3,246,500 134,681,125
21 May 2020 43.75 43.75 42.00 42.25 2,956,400 126,363,100
20 May 2020 42.50 43.75 42.00 43.25 5,272,100 227,875,700
19 May 2020 41.75 43.50 41.75 42.50 8,085,200 344,510,450
18 May 2020 42.25 42.25 40.75 41.25 2,529,800 104,881,625
15 May 2020 41.50 41.75 40.25 41.75 4,040,400 165,719,200
14 May 2020 40.75 41.50 40.25 41.00 2,606,600 106,521,275