Historical Price

Filter Dates:

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