| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (29/01/2020 to 12/02/2020) |
9.75 | 10.00 | 9.70 | 9.90 | 122,046,500 | 1,201,109,155 |
| Previous 4 weeks (30/12/2019 to 28/01/2020) |
9.65 | 9.95 | 9.45 | 9.75 | 205,754,500 | 1,995,340,740 |
| Daily Historical Data | ||||||
| 26/02/2020 | 9.20 | 9.30 | 9.05 | 9.05 | 34,688,700 | 316,535,500 |
| 25/02/2020 | 9.40 | 9.45 | 9.10 | 9.30 | 43,167,200 | 400,485,540 |
| 24/02/2020 | 9.55 | 9.55 | 9.40 | 9.40 | 21,299,200 | 201,731,235 |
| 21/02/2020 | 9.60 | 9.60 | 9.55 | 9.55 | 4,825,200 | 46,167,505 |
| 20/02/2020 | 9.60 | 9.65 | 9.55 | 9.60 | 8,954,900 | 85,952,365 |
| 19/02/2020 | 9.65 | 9.70 | 9.60 | 9.60 | 8,050,000 | 77,492,675 |
| 18/02/2020 | 9.65 | 9.70 | 9.60 | 9.65 | 9,567,900 | 92,323,495 |
| 17/02/2020 | 9.65 | 9.70 | 9.65 | 9.70 | 13,057,200 | 126,105,300 |
| 14/02/2020 | 9.90 | 9.95 | 9.85 | 9.85 | 14,134,900 | 139,752,270 |
| 13/02/2020 | 9.95 | 9.95 | 9.85 | 9.90 | 10,315,100 | 102,126,860 |
| 12/02/2020 | 9.90 | 9.95 | 9.85 | 9.90 | 12,831,400 | 126,863,125 |
| 11/02/2020 | 10.00 | 10.00 | 9.85 | 9.90 | 11,720,600 | 116,187,550 |
| 07/02/2020 | 9.95 | 10.00 | 9.90 | 10.00 | 8,889,600 | 88,495,480 |
| 06/02/2020 | 9.90 | 9.95 | 9.85 | 9.95 | 14,313,200 | 141,426,170 |
| 05/02/2020 | 9.80 | 9.90 | 9.75 | 9.85 | 19,123,600 | 188,120,230 |
| 04/02/2020 | 9.80 | 9.85 | 9.75 | 9.80 | 11,881,100 | 116,431,610 |
| 03/02/2020 | 9.75 | 9.80 | 9.75 | 9.80 | 8,522,800 | 83,287,790 |
| 31/01/2020 | 9.80 | 9.85 | 9.75 | 9.75 | 14,081,800 | 137,848,205 |
| 30/01/2020 | 9.80 | 9.85 | 9.75 | 9.85 | 10,393,900 | 101,985,720 |
| 29/01/2020 | 9.75 | 9.80 | 9.70 | 9.80 | 10,288,500 | 100,463,275 |
| 28/01/2020 | 9.75 | 9.80 | 9.70 | 9.75 | 8,416,000 | 81,996,690 |
| 27/01/2020 | 9.80 | 9.80 | 9.70 | 9.75 | 12,279,300 | 119,563,650 |
| 24/01/2020 | 9.80 | 9.85 | 9.75 | 9.80 | 4,158,500 | 40,794,960 |
| 23/01/2020 | 9.80 | 9.85 | 9.80 | 9.80 | 4,893,300 | 47,999,155 |
| 22/01/2020 | 9.80 | 9.90 | 9.80 | 9.85 | 5,693,200 | 56,034,855 |
| 21/01/2020 | 9.90 | 9.95 | 9.80 | 9.80 | 6,994,000 | 69,090,405 |
| 20/01/2020 | 9.85 | 9.95 | 9.80 | 9.90 | 22,407,000 | 221,688,280 |
| 17/01/2020 | 9.75 | 9.90 | 9.75 | 9.80 | 10,750,900 | 105,648,265 |
| 16/01/2020 | 9.70 | 9.80 | 9.65 | 9.75 | 11,435,700 | 111,189,660 |
| 15/01/2020 | 9.75 | 9.80 | 9.70 | 9.70 | 7,662,300 | 74,396,800 |
| 14/01/2020 | 9.75 | 9.80 | 9.70 | 9.75 | 6,135,300 | 59,796,300 |
| 13/01/2020 | 9.60 | 9.80 | 9.60 | 9.75 | 13,671,300 | 132,685,980 |
| 10/01/2020 | 9.60 | 9.60 | 9.55 | 9.60 | 5,496,900 | 52,570,115 |
| 09/01/2020 | 9.55 | 9.65 | 9.55 | 9.55 | 6,572,400 | 62,972,895 |
| 08/01/2020 | 9.50 | 9.65 | 9.45 | 9.55 | 24,626,500 | 234,510,040 |
| 07/01/2020 | 9.55 | 9.65 | 9.55 | 9.60 | 7,682,500 | 73,713,670 |
| 06/01/2020 | 9.55 | 9.60 | 9.50 | 9.55 | 7,275,600 | 69,509,570 |
| 03/01/2020 | 9.65 | 9.70 | 9.55 | 9.60 | 18,506,600 | 177,896,390 |
| 02/01/2020 | 9.70 | 9.70 | 9.60 | 9.65 | 14,420,400 | 138,837,945 |