Investor Relations
Historical Price
22 Aug 2019 To 15 Nov 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Oct 2019 To 01 Nov 2019) |
4.44 | 4.54 | 4.28 | 4.38 | 16,852,500 | 74,960,438 |
|
Previous 4 weeks
(19 Sep 2019 To 17 Oct 2019) |
4.14 | 4.50 | 4.08 | 4.44 | 27,798,900 | 119,846,626 |
| Daily Historical Data | ||||||
| 15 Nov 2019 | 4.24 | 4.34 | 4.20 | 4.34 | 2,457,400 | 10,499,060 |
| 14 Nov 2019 | 4.20 | 4.22 | 4.14 | 4.18 | 4,198,500 | 17,498,448 |
| 13 Nov 2019 | 4.56 | 4.56 | 4.20 | 4.22 | 7,564,100 | 33,290,772 |
| 12 Nov 2019 | 4.60 | 4.62 | 4.50 | 4.54 | 4,962,800 | 22,554,948 |
| 11 Nov 2019 | 4.50 | 4.60 | 4.46 | 4.54 | 7,304,400 | 33,045,468 |
| 08 Nov 2019 | 4.42 | 4.48 | 4.40 | 4.48 | 1,719,300 | 7,648,472 |
| 07 Nov 2019 | 4.44 | 4.46 | 4.40 | 4.46 | 1,797,900 | 7,991,646 |
| 06 Nov 2019 | 4.36 | 4.44 | 4.28 | 4.44 | 2,779,600 | 12,041,812 |
| 05 Nov 2019 | 4.40 | 4.46 | 4.32 | 4.38 | 2,190,600 | 9,599,930 |
| 04 Nov 2019 | 4.32 | 4.40 | 4.32 | 4.32 | 383,000 | 1,662,834 |
| 01 Nov 2019 | 4.36 | 4.40 | 4.28 | 4.38 | 940,300 | 4,068,038 |
| 31 Oct 2019 | 4.42 | 4.44 | 4.36 | 4.36 | 573,200 | 2,520,100 |
| 30 Oct 2019 | 4.42 | 4.46 | 4.38 | 4.44 | 760,700 | 3,357,980 |
| 29 Oct 2019 | 4.46 | 4.48 | 4.42 | 4.42 | 1,946,900 | 8,645,658 |
| 28 Oct 2019 | 4.38 | 4.44 | 4.34 | 4.44 | 1,121,500 | 4,944,854 |
| 25 Oct 2019 | 4.48 | 4.50 | 4.34 | 4.44 | 2,077,200 | 9,202,124 |
| 24 Oct 2019 | 4.52 | 4.54 | 4.44 | 4.46 | 2,057,600 | 9,220,216 |
| 22 Oct 2019 | 4.46 | 4.54 | 4.44 | 4.54 | 2,305,800 | 10,357,334 |
| 21 Oct 2019 | 4.48 | 4.54 | 4.44 | 4.48 | 3,264,000 | 14,615,414 |
| 18 Oct 2019 | 4.44 | 4.48 | 4.44 | 4.44 | 1,805,300 | 8,028,720 |
| 17 Oct 2019 | 4.46 | 4.50 | 4.44 | 4.44 | 1,294,100 | 5,770,818 |
| 16 Oct 2019 | 4.42 | 4.50 | 4.42 | 4.44 | 2,989,300 | 13,336,088 |
| 15 Oct 2019 | 4.42 | 4.44 | 4.38 | 4.42 | 977,900 | 4,304,448 |
| 11 Oct 2019 | 4.30 | 4.42 | 4.28 | 4.42 | 3,048,200 | 13,353,648 |
| 10 Oct 2019 | 4.28 | 4.42 | 4.26 | 4.30 | 5,518,000 | 24,028,156 |
| 09 Oct 2019 | 4.24 | 4.26 | 4.18 | 4.26 | 1,059,800 | 4,472,890 |
| 08 Oct 2019 | 4.28 | 4.30 | 4.22 | 4.26 | 1,187,400 | 5,052,210 |
| 07 Oct 2019 | 4.30 | 4.30 | 4.20 | 4.28 | 526,100 | 2,235,668 |
| 04 Oct 2019 | 4.28 | 4.30 | 4.22 | 4.26 | 824,700 | 3,515,450 |
| 03 Oct 2019 | 4.22 | 4.32 | 4.22 | 4.28 | 925,000 | 3,948,676 |
| 02 Oct 2019 | 4.28 | 4.28 | 4.20 | 4.22 | 1,285,600 | 5,437,996 |
| 01 Oct 2019 | 4.18 | 4.34 | 4.18 | 4.28 | 5,105,300 | 21,812,178 |
| 30 Sep 2019 | 4.10 | 4.16 | 4.10 | 4.14 | 494,600 | 2,043,078 |
| 27 Sep 2019 | 4.12 | 4.14 | 4.10 | 4.14 | 327,000 | 1,346,246 |
| 26 Sep 2019 | 4.12 | 4.12 | 4.10 | 4.10 | 231,000 | 949,102 |
| 25 Sep 2019 | 4.12 | 4.12 | 4.08 | 4.10 | 255,900 | 1,047,156 |
| 24 Sep 2019 | 4.12 | 4.14 | 4.10 | 4.12 | 539,300 | 2,217,360 |
| 23 Sep 2019 | 4.12 | 4.12 | 4.08 | 4.12 | 444,200 | 1,818,746 |
| 20 Sep 2019 | 4.14 | 4.16 | 4.10 | 4.12 | 628,600 | 2,589,274 |
| 19 Sep 2019 | 4.14 | 4.16 | 4.14 | 4.14 | 136,900 | 567,438 |
| 18 Sep 2019 | 4.14 | 4.16 | 4.10 | 4.14 | 544,500 | 2,245,038 |
| 17 Sep 2019 | 4.18 | 4.20 | 4.14 | 4.14 | 733,100 | 3,050,972 |
| 16 Sep 2019 | 4.22 | 4.28 | 4.12 | 4.12 | 2,572,300 | 10,810,426 |
| 13 Sep 2019 | 4.20 | 4.22 | 4.18 | 4.22 | 448,100 | 1,878,550 |
| 12 Sep 2019 | 4.18 | 4.20 | 4.16 | 4.18 | 699,600 | 2,921,862 |
| 11 Sep 2019 | 4.16 | 4.20 | 4.14 | 4.18 | 468,300 | 1,953,290 |
| 10 Sep 2019 | 4.16 | 4.20 | 4.14 | 4.16 | 1,052,700 | 4,383,430 |
| 09 Sep 2019 | 4.14 | 4.20 | 4.12 | 4.12 | 1,291,100 | 5,371,048 |
| 06 Sep 2019 | 4.16 | 4.16 | 4.12 | 4.14 | 504,500 | 2,087,264 |
| 05 Sep 2019 | 4.20 | 4.20 | 4.06 | 4.14 | 1,899,500 | 7,802,398 |
| 04 Sep 2019 | 4.18 | 4.18 | 4.12 | 4.16 | 768,800 | 3,184,886 |
| 03 Sep 2019 | 4.24 | 4.24 | 4.16 | 4.18 | 1,461,200 | 6,100,150 |
| 02 Sep 2019 | 4.22 | 4.26 | 4.20 | 4.22 | 728,200 | 3,079,832 |
| 30 Aug 2019 | 4.20 | 4.20 | 4.18 | 4.20 | 626,000 | 2,622,744 |
| 29 Aug 2019 | 4.24 | 4.24 | 4.12 | 4.18 | 1,434,400 | 5,990,272 |
| 28 Aug 2019 | 4.18 | 4.22 | 4.18 | 4.20 | 978,200 | 4,100,136 |
| 27 Aug 2019 | 4.20 | 4.24 | 4.16 | 4.16 | 471,200 | 1,973,338 |
| 26 Aug 2019 | 4.12 | 4.18 | 4.10 | 4.14 | 631,000 | 2,614,770 |
| 23 Aug 2019 | 4.22 | 4.22 | 4.18 | 4.18 | 775,900 | 3,257,122 |
| 22 Aug 2019 | 4.24 | 4.24 | 4.16 | 4.16 | 538,300 | 2,255,036 |