Filter Dates:
From / /
To / /


Historical price from Dec 02, 2019 to Jan 24, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
216.00 224.00 211.00 214.00 56,930,100 12,380,024,000
Previous 4 weeks
(26/11/2019 to 25/12/2019)
227.00 227.00 202.00 215.00 160,500,100 34,324,840,200
Daily Historical Data
24/01/2020 219.00 223.00 218.00 223.00 4,792,600 1,060,692,900
23/01/2020 218.00 219.00 216.00 218.00 4,144,800 900,464,600
22/01/2020 219.00 220.00 215.00 219.00 6,313,200 1,374,881,100
21/01/2020 219.00 220.00 217.00 219.00 4,145,800 906,034,000
20/01/2020 217.00 218.00 214.00 217.00 3,718,600 802,784,900
17/01/2020 215.00 219.00 214.00 217.00 9,183,500 1,992,873,300
16/01/2020 213.00 214.00 211.00 213.00 4,052,900 862,268,000
15/01/2020 212.00 214.00 210.00 213.00 5,294,000 1,121,471,000
14/01/2020 214.00 216.00 212.00 213.00 5,864,800 1,253,969,700
13/01/2020 215.00 215.00 209.00 213.00 8,900,500 1,885,307,400
10/01/2020 219.00 220.00 211.00 214.00 10,177,800 2,181,417,900
09/01/2020 222.00 223.00 217.00 218.00 8,962,100 1,967,333,500
08/01/2020 221.00 223.00 219.00 220.00 6,768,300 1,493,746,200
07/01/2020 218.00 224.00 217.00 223.00 7,220,900 1,598,372,500
06/01/2020 216.00 220.00 216.00 217.00 5,147,100 1,121,685,500
03/01/2020 216.00 217.00 215.00 216.00 4,426,800 955,885,600
02/01/2020 214.00 219.00 212.00 218.00 5,921,300 1,282,021,700
30/12/2019 215.00 216.00 213.00 213.00 2,624,300 561,533,100
27/12/2019 216.00 216.00 213.00 214.00 3,996,200 856,423,300
26/12/2019 216.00 216.00 214.00 215.00 1,685,300 361,604,700
25/12/2019 213.00 216.00 212.00 215.00 2,423,600 519,211,600
24/12/2019 220.00 221.00 214.00 215.00 6,880,100 1,496,111,200
23/12/2019 218.00 221.00 217.00 220.00 6,129,900 1,344,695,300
20/12/2019 221.00 221.00 215.00 216.00 7,735,600 1,680,677,500
19/12/2019 216.00 220.00 215.00 220.00 7,109,800 1,550,134,400
18/12/2019 212.00 218.00 211.00 218.00 10,644,800 2,295,105,500
17/12/2019 208.00 211.00 208.00 210.00 6,345,400 1,327,745,600
16/12/2019 209.00 212.00 208.00 208.00 5,096,600 1,067,671,800
13/12/2019 213.00 214.00 207.00 209.00 8,942,300 1,870,890,800
12/12/2019 214.00 215.00 211.00 213.00 5,718,400 1,215,735,200
11/12/2019 216.00 216.00 210.00 212.00 7,025,700 1,491,735,900
09/12/2019 212.00 215.00 210.00 214.00 4,685,700 998,834,000
06/12/2019 217.00 217.00 211.00 212.00 5,963,100 1,270,645,800
04/12/2019 212.00 215.00 209.00 214.00 7,873,800 1,679,099,300
03/12/2019 204.00 212.00 202.00 211.00 11,708,400 2,432,425,700
02/12/2019 212.00 212.00 205.00 207.00 16,602,900 3,439,915,300