Historical Price
Historical price
From
21 Oct 2019
To
17 Jan 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Dec 2019 To 03 Jan 2020) |
55.75 | 56.75 | 52.75 | 52.75 | 52,198,100 | 2,843,798,950 |
|
Previous 4 weeks
(19 Nov 2019 To 18 Dec 2019) |
60.75 | 61.25 | 51.25 | 55.75 | 185,771,900 | 10,245,358,400 |
| Daily Historical Data | ||||||
| 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 |
| 10 Jan 2020 | 51.25 | 51.75 | 50.25 | 50.75 | 10,168,100 | 517,091,150 |
| 09 Jan 2020 | 52.75 | 53.00 | 51.25 | 51.50 | 7,532,800 | 391,182,525 |
| 08 Jan 2020 | 52.50 | 53.00 | 51.25 | 52.00 | 7,681,400 | 399,212,700 |
| 07 Jan 2020 | 53.00 | 53.75 | 52.50 | 53.25 | 3,727,900 | 198,391,400 |
| 06 Jan 2020 | 52.25 | 53.25 | 52.00 | 52.50 | 3,378,600 | 178,244,750 |
| 03 Jan 2020 | 53.25 | 53.50 | 52.75 | 52.75 | 4,121,100 | 218,615,500 |
| 02 Jan 2020 | 53.50 | 54.00 | 52.75 | 53.25 | 4,413,600 | 235,728,375 |
| 30 Dec 2019 | 53.25 | 53.50 | 53.00 | 53.25 | 1,454,100 | 77,452,125 |
| 27 Dec 2019 | 54.00 | 54.00 | 53.00 | 53.25 | 6,679,300 | 357,970,350 |
| 26 Dec 2019 | 53.75 | 54.50 | 53.25 | 53.75 | 3,044,000 | 163,843,250 |
| 25 Dec 2019 | 53.75 | 54.25 | 53.25 | 53.25 | 5,578,700 | 299,046,475 |
| 24 Dec 2019 | 56.00 | 56.25 | 53.50 | 54.00 | 7,911,400 | 434,541,025 |
| 23 Dec 2019 | 55.25 | 56.25 | 55.00 | 56.00 | 4,871,500 | 271,870,250 |
| 20 Dec 2019 | 55.75 | 55.75 | 54.50 | 55.00 | 5,517,300 | 304,274,200 |
| 19 Dec 2019 | 55.75 | 56.75 | 54.75 | 55.75 | 8,607,100 | 480,457,400 |
| 18 Dec 2019 | 54.25 | 56.25 | 54.00 | 55.75 | 13,647,500 | 757,482,850 |
| 17 Dec 2019 | 52.75 | 53.75 | 52.50 | 53.25 | 4,584,300 | 243,664,850 |
| 16 Dec 2019 | 53.25 | 53.50 | 52.50 | 52.75 | 2,291,100 | 121,321,175 |
| 13 Dec 2019 | 54.25 | 54.50 | 52.75 | 53.25 | 4,056,200 | 216,485,500 |
| 12 Dec 2019 | 53.50 | 54.25 | 53.25 | 54.00 | 3,462,300 | 186,246,400 |
| 11 Dec 2019 | 53.50 | 54.50 | 53.00 | 53.25 | 7,769,000 | 417,489,025 |
| 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 |