Historical Price
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 |