Historical Price
Historical price
From
13 Jan 2020
To
07 Apr 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(10 Mar 2020 To 23 Mar 2020) |
35.50 | 37.25 | 27.00 | 32.50 | 91,144,700 | 2,993,011,575 |
|
Previous 4 weeks
(11 Feb 2020 To 09 Mar 2020) |
43.00 | 43.50 | 34.75 | 35.75 | 164,004,800 | 6,442,349,025 |
| Daily Historical Data | ||||||
| 07 Apr 2020 | 39.00 | 40.00 | 38.00 | 39.25 | 9,181,600 | 358,829,725 |
| 03 Apr 2020 | 39.00 | 39.00 | 37.00 | 37.25 | 4,910,800 | 185,205,625 |
| 02 Apr 2020 | 37.25 | 39.50 | 36.75 | 38.50 | 10,396,000 | 394,336,225 |
| 01 Apr 2020 | 40.50 | 41.00 | 37.00 | 37.25 | 10,485,300 | 406,883,875 |
| 31 Mar 2020 | 39.00 | 41.25 | 38.50 | 40.75 | 13,126,300 | 523,932,250 |
| 30 Mar 2020 | 35.75 | 37.25 | 35.25 | 37.25 | 4,493,000 | 164,113,650 |
| 27 Mar 2020 | 39.00 | 39.00 | 36.25 | 36.50 | 5,737,600 | 216,266,925 |
| 26 Mar 2020 | 37.75 | 38.25 | 36.50 | 38.00 | 4,417,400 | 167,270,550 |
| 25 Mar 2020 | 36.00 | 39.00 | 34.75 | 37.75 | 8,938,600 | 330,936,875 |
| 24 Mar 2020 | 35.00 | 35.50 | 33.50 | 34.25 | 6,207,200 | 214,033,525 |
| 23 Mar 2020 | 32.00 | 33.25 | 31.50 | 32.50 | 6,079,700 | 198,472,000 |
| 20 Mar 2020 | 36.00 | 37.25 | 35.00 | 35.00 | 17,818,800 | 646,800,250 |
| 19 Mar 2020 | 30.25 | 35.25 | 30.00 | 35.00 | 11,738,600 | 392,065,100 |
| 18 Mar 2020 | 31.00 | 33.00 | 29.75 | 31.00 | 7,827,000 | 242,942,825 |
| 17 Mar 2020 | 29.75 | 31.50 | 29.25 | 29.50 | 6,209,900 | 187,973,850 |
| 16 Mar 2020 | 29.00 | 31.00 | 28.25 | 29.75 | 4,725,500 | 139,991,750 |
| 13 Mar 2020 | 27.00 | 33.25 | 27.00 | 31.00 | 10,038,700 | 309,943,875 |
| 12 Mar 2020 | 31.00 | 31.75 | 29.00 | 30.00 | 12,938,300 | 387,278,650 |
| 11 Mar 2020 | 35.75 | 36.50 | 33.25 | 34.25 | 7,786,500 | 270,025,450 |
| 10 Mar 2020 | 35.50 | 37.25 | 35.50 | 36.00 | 5,981,700 | 217,517,825 |
| 09 Mar 2020 | 35.25 | 37.25 | 35.25 | 35.75 | 6,218,400 | 224,968,300 |
| 06 Mar 2020 | 39.00 | 39.50 | 37.50 | 37.75 | 5,330,100 | 204,214,500 |
| 05 Mar 2020 | 38.75 | 40.25 | 38.50 | 39.75 | 14,591,600 | 577,584,900 |
| 04 Mar 2020 | 36.50 | 38.75 | 36.25 | 38.50 | 6,347,000 | 239,593,075 |
| 03 Mar 2020 | 36.50 | 37.75 | 36.00 | 37.00 | 5,523,300 | 203,294,975 |
| 02 Mar 2020 | 37.50 | 37.75 | 35.25 | 36.00 | 4,084,400 | 148,943,250 |
| 28 Feb 2020 | 35.50 | 36.50 | 35.25 | 36.50 | 5,465,600 | 197,341,525 |
| 27 Feb 2020 | 35.50 | 37.25 | 34.75 | 36.75 | 7,208,000 | 261,672,525 |
| 26 Feb 2020 | 37.00 | 37.25 | 34.75 | 35.00 | 4,852,800 | 174,499,400 |
| 25 Feb 2020 | 37.25 | 37.50 | 36.00 | 37.25 | 7,718,100 | 284,697,975 |
| 24 Feb 2020 | 38.50 | 39.00 | 37.00 | 37.00 | 4,806,200 | 181,752,325 |
| 21 Feb 2020 | 39.00 | 39.50 | 38.25 | 39.25 | 7,027,500 | 272,991,400 |
| 20 Feb 2020 | 40.00 | 40.00 | 38.50 | 39.00 | 5,914,600 | 231,471,650 |
| 19 Feb 2020 | 41.25 | 41.25 | 39.25 | 39.25 | 15,868,400 | 634,949,725 |
| 18 Feb 2020 | 41.50 | 42.25 | 41.00 | 41.75 | 5,191,200 | 215,925,100 |
| 17 Feb 2020 | 41.50 | 42.00 | 40.00 | 41.50 | 12,161,500 | 499,582,725 |
| 14 Feb 2020 | 42.25 | 43.50 | 41.75 | 42.00 | 10,300,200 | 437,049,575 |
| 13 Feb 2020 | 40.50 | 42.50 | 40.50 | 41.75 | 13,533,800 | 562,388,050 |
| 12 Feb 2020 | 41.00 | 41.25 | 39.75 | 40.25 | 18,247,600 | 736,164,650 |
| 11 Feb 2020 | 43.00 | 43.00 | 42.00 | 42.25 | 3,614,500 | 153,263,400 |
| 07 Feb 2020 | 44.50 | 44.75 | 44.00 | 44.50 | 4,707,300 | 209,360,700 |
| 06 Feb 2020 | 45.25 | 45.50 | 44.00 | 44.50 | 6,649,900 | 296,536,250 |
| 05 Feb 2020 | 45.00 | 45.75 | 44.50 | 45.25 | 6,806,900 | 307,681,775 |
| 04 Feb 2020 | 44.75 | 45.75 | 43.50 | 44.75 | 8,156,300 | 363,510,200 |
| 03 Feb 2020 | 44.25 | 45.00 | 43.50 | 44.00 | 3,858,900 | 171,191,375 |
| 31 Jan 2020 | 44.50 | 45.25 | 44.25 | 44.50 | 5,631,800 | 252,127,150 |
| 30 Jan 2020 | 44.50 | 45.00 | 44.25 | 44.50 | 2,879,800 | 128,272,150 |
| 29 Jan 2020 | 45.75 | 45.75 | 44.25 | 44.75 | 10,581,200 | 475,288,200 |
| 28 Jan 2020 | 44.50 | 46.00 | 44.50 | 44.50 | 5,527,300 | 249,399,675 |
| 27 Jan 2020 | 46.50 | 47.00 | 45.00 | 45.00 | 4,072,100 | 185,763,250 |
| 24 Jan 2020 | 47.00 | 47.75 | 47.00 | 47.50 | 2,545,000 | 120,590,250 |
| 23 Jan 2020 | 47.25 | 47.25 | 46.00 | 46.75 | 4,075,200 | 190,105,575 |
| 22 Jan 2020 | 47.00 | 47.25 | 45.75 | 47.25 | 7,424,000 | 345,403,500 |
| 21 Jan 2020 | 48.50 | 49.00 | 45.75 | 46.25 | 13,403,700 | 635,955,650 |
| 20 Jan 2020 | 49.00 | 49.25 | 48.25 | 48.75 | 3,642,400 | 177,039,175 |
| 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 |