This printed article is located at http://investor.bjc.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 12, 2019 to Dec 09, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/11/2019 to 22/11/2019)
49.25 50.00 45.00 45.50 55,340,500
Previous 4 weeks
(10/10/2019 to 08/11/2019)
51.50 52.25 46.50 49.25 98,072,200
Daily Historical Data
09/12/2019 43.00 43.50 42.25 43.00 3,630,300
06/12/2019 43.25 44.00 42.50 42.75 4,045,200
04/12/2019 42.50 43.75 42.25 43.25 5,046,200
03/12/2019 42.50 43.75 42.25 42.75 11,209,700
02/12/2019 45.25 45.50 43.75 44.00 7,744,400
29/11/2019 45.50 45.75 44.50 45.50 4,630,400
28/11/2019 46.25 46.50 45.00 45.50 4,880,800
27/11/2019 47.00 47.00 46.25 46.50 4,151,900
26/11/2019 46.50 46.75 46.25 46.50 7,165,000
25/11/2019 45.75 46.75 45.75 46.25 3,554,600
22/11/2019 45.75 46.50 45.00 45.50 5,503,100
21/11/2019 45.75 46.25 45.25 45.75 3,791,400
20/11/2019 46.25 46.75 45.75 46.00 4,355,900
19/11/2019 46.25 46.75 46.00 46.50 3,476,700
18/11/2019 46.00 46.75 46.00 46.25 3,425,800
15/11/2019 45.75 46.25 45.50 45.75 4,953,500
14/11/2019 47.25 47.50 45.25 46.00 18,783,600
13/11/2019 49.25 49.50 47.25 47.50 8,269,100
12/11/2019 50.00 50.00 49.50 49.50 1,052,300
11/11/2019 49.25 50.00 49.25 49.75 1,729,100
08/11/2019 48.75 49.75 48.75 49.25 2,586,000
07/11/2019 48.75 49.25 48.75 49.00 3,487,000
06/11/2019 49.50 50.25 49.50 49.50 1,623,200
05/11/2019 50.25 50.50 49.25 50.00 4,630,300
04/11/2019 49.25 49.75 48.50 49.50 4,961,000
01/11/2019 48.25 49.00 48.00 48.75 3,587,600
31/10/2019 47.75 49.00 47.75 48.75 5,850,200
30/10/2019 47.50 48.75 47.25 48.00 5,806,800
29/10/2019 49.00 50.00 46.50 47.50 10,442,500
28/10/2019 48.00 49.00 48.00 48.50 2,964,400
25/10/2019 49.50 49.75 47.50 48.00 8,812,600
24/10/2019 51.00 51.00 49.50 49.75 5,568,400
22/10/2019 50.75 51.25 50.50 51.00 4,556,500
21/10/2019 51.00 51.25 50.75 50.75 1,055,300
18/10/2019 51.25 51.50 50.50 51.00 6,102,600
17/10/2019 51.50 51.75 51.00 51.00 3,283,400
16/10/2019 51.00 51.75 51.00 51.25 6,281,500
15/10/2019 51.50 51.75 50.75 51.00 1,740,800
11/10/2019 51.75 52.25 50.75 51.25 11,083,500
10/10/2019 51.50 52.00 51.25 51.25 3,648,600
09/10/2019 51.50 51.50 50.25 51.25 3,369,800
08/10/2019 51.50 52.25 51.25 51.50 2,273,800
07/10/2019 51.75 52.00 51.25 51.50 1,370,800
04/10/2019 52.50 52.50 51.25 51.50 3,372,700
03/10/2019 51.25 52.50 51.25 52.25 3,806,200
02/10/2019 51.75 52.00 51.25 51.75 2,338,300
01/10/2019 53.00 53.50 51.75 52.00 4,562,500
30/09/2019 53.00 54.00 52.75 52.75 8,144,900
27/09/2019 52.00 53.50 52.00 53.00 6,670,300
26/09/2019 52.50 52.75 52.00 52.25 2,965,700
25/09/2019 52.50 52.75 51.50 52.00 2,501,500
24/09/2019 52.50 53.00 52.50 52.50 5,234,200
23/09/2019 52.50 53.50 52.25 52.50 4,957,500
20/09/2019 52.00 53.00 52.00 52.50 9,306,100
19/09/2019 51.75 52.50 51.00 52.25 6,971,500
18/09/2019 52.25 52.50 51.75 51.75 3,416,000
17/09/2019 52.00 52.75 52.00 52.25 5,721,900
16/09/2019 52.25 52.75 51.50 51.75 2,678,100
13/09/2019 52.75 53.50 52.00 52.50 5,152,400
12/09/2019 53.25 53.50 51.75 52.25 6,938,900
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ThaiListedCompany.com. All Rights Reserved.