Historical Price From 20 Nov 2019 To 18 Feb 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (21/01/2020 To 03/02/2020) |
8.60 | 8.60 | 8.10 | 8.15 | 1,778,100 | 14,870,910 |
| Previous 4 weeks (20/12/2019 To 20/01/2020) |
8.30 | 9.00 | 8.10 | 8.60 | 3,592,700 | 30,430,560 |
| Daily Historical Data | ||||||
| 18/02/2020 | 8.00 | 8.05 | 8.00 | 8.05 | 260,400 | 2,085,205 |
| 17/02/2020 | 8.10 | 8.10 | 8.00 | 8.00 | 1,160,300 | 9,331,730 |
| 14/02/2020 | 8.10 | 8.10 | 8.00 | 8.10 | 271,300 | 2,181,170 |
| 13/02/2020 | 8.10 | 8.10 | 8.05 | 8.05 | 497,400 | 4,019,240 |
| 12/02/2020 | 8.10 | 8.10 | 8.05 | 8.05 | 386,900 | 3,117,630 |
| 11/02/2020 | 8.15 | 8.15 | 8.05 | 8.15 | 315,600 | 2,554,010 |
| 07/02/2020 | 8.15 | 8.15 | 8.10 | 8.15 | 189,500 | 1,544,125 |
| 06/02/2020 | 8.20 | 8.20 | 8.15 | 8.15 | 157,000 | 1,281,305 |
| 05/02/2020 | 8.15 | 8.20 | 8.10 | 8.20 | 618,500 | 5,040,125 |
| 04/02/2020 | 8.10 | 8.20 | 8.10 | 8.15 | 436,400 | 3,550,885 |
| 03/02/2020 | 8.25 | 8.25 | 8.10 | 8.15 | 346,900 | 2,836,770 |
| 31/01/2020 | 8.30 | 8.35 | 8.30 | 8.30 | 79,500 | 659,860 |
| 30/01/2020 | 8.30 | 8.30 | 8.25 | 8.30 | 165,900 | 1,373,960 |
| 29/01/2020 | 8.30 | 8.30 | 8.25 | 8.30 | 48,300 | 400,725 |
| 28/01/2020 | 8.35 | 8.35 | 8.25 | 8.30 | 202,900 | 1,683,945 |
| 27/01/2020 | 8.55 | 8.55 | 8.25 | 8.35 | 301,000 | 2,507,855 |
| 24/01/2020 | 8.50 | 8.50 | 8.45 | 8.50 | 103,000 | 874,500 |
| 23/01/2020 | 8.50 | 8.55 | 8.50 | 8.50 | 77,200 | 656,365 |
| 22/01/2020 | 8.55 | 8.55 | 8.50 | 8.55 | 53,400 | 454,395 |
| 21/01/2020 | 8.60 | 8.60 | 8.50 | 8.50 | 400,000 | 3,422,535 |
| 20/01/2020 | 8.60 | 8.60 | 8.50 | 8.60 | 210,100 | 1,788,960 |
| 17/01/2020 | 8.60 | 8.60 | 8.50 | 8.55 | 217,800 | 1,857,430 |
| 16/01/2020 | 8.55 | 8.60 | 8.50 | 8.60 | 289,500 | 2,470,080 |
| 15/01/2020 | 8.65 | 8.65 | 8.50 | 8.50 | 283,700 | 2,432,715 |
| 14/01/2020 | 8.65 | 8.65 | 8.60 | 8.60 | 57,700 | 498,195 |
| 13/01/2020 | 8.60 | 8.75 | 8.60 | 8.60 | 66,000 | 571,155 |
| 10/01/2020 | 8.50 | 8.60 | 8.50 | 8.55 | 39,800 | 339,365 |
| 09/01/2020 | 8.45 | 8.50 | 8.40 | 8.45 | 88,800 | 750,215 |
| 08/01/2020 | 8.70 | 8.70 | 8.40 | 8.40 | 367,000 | 3,101,455 |
| 07/01/2020 | 8.70 | 8.80 | 8.65 | 8.65 | 154,000 | 1,336,050 |
| 06/01/2020 | 8.75 | 8.75 | 8.65 | 8.65 | 58,600 | 510,930 |
| 03/01/2020 | 8.85 | 8.85 | 8.75 | 8.75 | 106,900 | 941,605 |
| 02/01/2020 | 8.95 | 8.95 | 8.85 | 8.90 | 77,500 | 689,935 |
| 30/12/2019 | 8.65 | 9.00 | 8.65 | 9.00 | 183,200 | 1,627,390 |
| 27/12/2019 | 8.35 | 8.70 | 8.35 | 8.65 | 229,800 | 1,954,575 |
| 26/12/2019 | 8.30 | 8.35 | 8.25 | 8.30 | 107,000 | 890,515 |
| 25/12/2019 | 8.25 | 8.35 | 8.25 | 8.35 | 69,200 | 576,975 |
| 24/12/2019 | 8.25 | 8.25 | 8.20 | 8.25 | 124,300 | 1,021,130 |
| 23/12/2019 | 8.25 | 8.35 | 8.15 | 8.30 | 137,800 | 1,135,930 |
| 20/12/2019 | 8.30 | 8.30 | 8.10 | 8.25 | 724,000 | 5,935,955 |
| 19/12/2019 | 8.30 | 8.35 | 8.25 | 8.30 | 276,800 | 2,303,135 |
| 18/12/2019 | 8.35 | 8.45 | 8.30 | 8.35 | 706,300 | 5,914,020 |
| 17/12/2019 | 8.45 | 8.45 | 8.25 | 8.35 | 1,043,700 | 8,707,000 |
| 16/12/2019 | 8.85 | 8.90 | 8.45 | 8.45 | 629,100 | 5,432,390 |
| 13/12/2019 | 9.40 | 9.40 | 8.70 | 8.85 | 3,741,900 | 33,317,395 |
| 12/12/2019 | 9.55 | 9.55 | 9.35 | 9.40 | 393,000 | 3,709,665 |
| 11/12/2019 | 9.65 | 9.65 | 9.45 | 9.50 | 572,600 | 5,453,945 |
| 09/12/2019 | 9.70 | 9.70 | 9.60 | 9.65 | 323,200 | 3,109,230 |
| 06/12/2019 | 9.70 | 9.70 | 9.65 | 9.70 | 389,200 | 3,765,240 |
| 04/12/2019 | 9.70 | 9.70 | 9.70 | 9.70 | 154,000 | 1,493,800 |
| 03/12/2019 | 9.70 | 9.70 | 9.65 | 9.70 | 126,500 | 1,226,840 |
| 02/12/2019 | 9.75 | 9.75 | 9.60 | 9.70 | 453,900 | 4,383,430 |
| 29/11/2019 | 9.70 | 9.75 | 9.70 | 9.75 | 212,500 | 2,062,980 |
| 28/11/2019 | 9.70 | 9.75 | 9.70 | 9.75 | 233,700 | 2,267,200 |
| 27/11/2019 | 9.70 | 9.75 | 9.70 | 9.75 | 181,800 | 1,766,770 |
| 26/11/2019 | 9.80 | 9.80 | 9.70 | 9.70 | 266,800 | 2,599,050 |
| 25/11/2019 | 9.70 | 9.80 | 9.70 | 9.80 | 383,100 | 3,726,200 |
| 22/11/2019 | 9.95 | 9.95 | 9.90 | 9.95 | 429,100 | 4,253,605 |
| 21/11/2019 | 9.90 | 9.95 | 9.90 | 9.95 | 180,300 | 1,785,075 |
| 20/11/2019 | 9.90 | 9.90 | 9.85 | 9.90 | 187,400 | 1,851,940 |
Remark : Volume from SET main board.