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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2019 to Aug 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2019 to 02/08/2019)
50.50 52.75 50.25 51.50 58,904,700
Previous 4 weeks
(20/06/2019 to 18/07/2019)
50.00 51.75 49.25 50.00 144,816,800
Daily Historical Data
19/08/2019 53.25 53.25 52.50 53.25 5,979,200
16/08/2019 52.25 53.00 51.50 52.75 12,939,500
15/08/2019 49.25 52.00 49.25 52.00 27,582,500
14/08/2019 50.00 50.25 49.00 49.25 4,918,700
13/08/2019 50.00 50.50 49.00 49.50 2,709,600
09/08/2019 50.75 51.00 50.25 50.50 2,471,900
08/08/2019 50.75 51.50 50.50 51.00 2,403,200
07/08/2019 51.00 51.50 50.25 50.75 6,640,500
06/08/2019 50.50 51.75 49.75 51.25 6,632,700
05/08/2019 51.25 51.50 50.75 50.75 3,551,900
02/08/2019 50.50 51.50 50.50 51.50 5,199,300
01/08/2019 51.50 51.75 50.75 51.00 5,733,700
31/07/2019 51.00 51.75 50.75 51.75 6,111,400
30/07/2019 51.75 52.00 51.25 51.50 2,117,100
26/07/2019 52.00 52.25 51.25 51.75 6,986,700
25/07/2019 52.00 52.75 52.00 52.50 3,333,800
24/07/2019 52.25 52.75 51.75 52.00 3,770,400
23/07/2019 51.75 52.75 51.75 52.25 9,287,900
22/07/2019 51.00 52.00 50.75 51.50 6,163,500
19/07/2019 50.50 51.75 50.25 51.50 10,200,900
18/07/2019 49.75 50.50 49.75 50.00 3,194,000
17/07/2019 49.75 50.25 49.75 50.00 3,544,500
15/07/2019 50.75 51.00 49.75 50.00 5,742,500
12/07/2019 51.00 51.50 50.50 50.50 12,097,600
11/07/2019 51.00 51.50 50.50 50.75 9,971,900
10/07/2019 49.75 51.00 49.50 51.00 8,071,600
09/07/2019 49.50 50.00 49.25 49.50 3,485,500
08/07/2019 50.00 50.25 49.50 50.00 2,594,900
05/07/2019 49.25 50.25 49.25 49.75 3,450,200
04/07/2019 50.25 50.50 49.25 49.50 4,457,700
03/07/2019 50.25 50.50 49.75 50.00 2,740,800
02/07/2019 50.75 50.75 49.50 50.00 7,742,800
01/07/2019 51.00 51.50 50.75 50.75 5,199,900
28/06/2019 50.25 51.00 50.25 50.50 8,133,200
27/06/2019 50.00 51.25 50.00 50.50 13,733,500
26/06/2019 50.25 50.50 49.75 50.00 7,251,500
25/06/2019 49.75 50.75 49.50 50.50 10,250,600
24/06/2019 51.00 51.00 49.75 49.75 9,070,500
21/06/2019 51.50 51.50 49.25 50.50 12,703,100
20/06/2019 50.00 51.75 49.75 51.50 11,380,500
19/06/2019 50.00 50.50 49.75 50.00 9,019,800
18/06/2019 48.00 49.75 48.00 49.50 7,381,000
17/06/2019 49.25 49.75 48.75 49.00 2,970,600
14/06/2019 49.00 49.50 48.75 49.25 3,441,200
13/06/2019 49.00 49.50 48.50 49.25 4,877,800
12/06/2019 47.75 49.25 47.50 49.25 11,498,100
11/06/2019 47.75 48.25 47.25 47.75 4,739,900
10/06/2019 48.25 48.25 47.50 47.75 4,470,400
07/06/2019 47.75 48.00 47.25 48.00 4,453,600
06/06/2019 47.50 47.75 46.75 47.50 7,238,100
05/06/2019 46.75 47.50 46.75 47.00 13,843,800
04/06/2019 45.25 46.25 45.00 46.25 13,150,900
31/05/2019 46.25 46.25 44.75 44.75 16,575,300
30/05/2019 46.75 46.75 45.75 46.00 20,565,100
29/05/2019 49.50 49.75 47.50 48.00 13,233,800
28/05/2019 49.25 50.25 49.00 49.50 15,732,400
27/05/2019 49.00 49.25 48.25 49.25 5,607,300
24/05/2019 48.00 48.75 47.50 48.50 3,898,800
23/05/2019 48.00 48.75 47.50 48.00 8,631,600
22/05/2019 48.25 48.50 47.75 48.25 5,799,600
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.