Historical Price

Filter Dates

Historical price From : 19 Aug 2019 To 12 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15/10/2019 To 29/10/2019)
2.96 2.96 2.50 2.50 114,317,200 307,693,342
Previous 4 weeks
(16/09/2019 To 11/10/2019)
3.20 3.22 2.94 2.96 102,847,000 313,462,434
Daily Historical Data
12/11/2019 2.56 2.56 2.50 2.50 18,667,700 47,022,434
11/11/2019 2.68 2.68 2.58 2.58 6,655,200 17,412,132
08/11/2019 2.66 2.70 2.64 2.70 5,104,100 13,620,886
07/11/2019 2.62 2.66 2.60 2.66 8,142,400 21,503,476
06/11/2019 2.58 2.64 2.56 2.62 11,415,700 29,854,508
05/11/2019 2.60 2.62 2.56 2.58 7,472,200 19,277,162
04/11/2019 2.54 2.58 2.52 2.58 10,847,000 27,643,804
01/11/2019 2.54 2.56 2.52 2.52 8,101,000 20,572,492
31/10/2019 2.54 2.64 2.54 2.56 20,208,000 52,106,372
30/10/2019 2.52 2.56 2.50 2.52 9,347,300 23,650,744
29/10/2019 2.52 2.60 2.50 2.50 11,655,100 29,527,658
28/10/2019 2.50 2.56 2.50 2.52 9,551,000 24,107,870
25/10/2019 2.64 2.66 2.50 2.50 14,414,300 36,884,280
24/10/2019 2.70 2.72 2.62 2.66 7,551,600 20,066,852
22/10/2019 2.64 2.72 2.64 2.68 4,129,200 11,082,930
21/10/2019 2.72 2.74 2.66 2.66 9,630,000 25,967,398
18/10/2019 2.74 2.76 2.72 2.74 3,697,000 10,131,860
17/10/2019 2.72 2.82 2.72 2.76 9,404,300 25,948,764
16/10/2019 2.82 2.84 2.70 2.72 22,797,200 62,612,630
15/10/2019 2.96 2.96 2.82 2.84 21,487,500 61,363,100
11/10/2019 3.00 3.02 2.94 2.96 10,842,800 32,156,110
10/10/2019 3.02 3.02 2.98 3.00 6,490,000 19,471,490
09/10/2019 3.04 3.04 3.00 3.00 2,778,700 8,373,534
08/10/2019 3.04 3.06 3.00 3.02 4,924,800 14,898,698
07/10/2019 3.02 3.06 3.02 3.02 2,530,500 7,677,926
04/10/2019 3.02 3.04 3.00 3.02 3,296,000 9,977,308
03/10/2019 3.00 3.04 3.00 3.00 3,210,600 9,685,474
02/10/2019 3.02 3.04 3.00 3.04 2,830,200 8,555,314
01/10/2019 3.04 3.06 3.00 3.04 4,054,900 12,264,082
30/09/2019 3.04 3.06 3.02 3.04 4,308,700 13,089,234
27/09/2019 3.02 3.06 3.02 3.02 5,445,500 16,528,300
26/09/2019 3.08 3.08 3.02 3.04 8,264,500 25,172,732
25/09/2019 3.08 3.08 3.06 3.06 3,609,200 11,048,054
24/09/2019 3.06 3.08 3.04 3.06 3,610,400 11,048,224
23/09/2019 3.06 3.10 3.06 3.06 4,656,900 14,317,930
20/09/2019 3.10 3.10 3.04 3.08 5,345,400 16,393,670
19/09/2019 3.12 3.14 3.08 3.08 3,455,200 10,683,980
18/09/2019 3.10 3.14 3.06 3.12 6,574,400 20,356,542
17/09/2019 3.14 3.16 3.06 3.08 12,717,700 39,354,272
16/09/2019 3.20 3.22 3.16 3.16 3,900,600 12,409,560
13/09/2019 3.24 3.26 3.22 3.24 2,481,500 8,023,516
12/09/2019 3.28 3.28 3.20 3.24 6,407,900 20,761,982
11/09/2019 3.18 3.24 3.18 3.24 6,945,700 22,352,478
10/09/2019 3.20 3.22 3.16 3.18 3,123,300 9,935,642
09/09/2019 3.18 3.22 3.18 3.20 3,548,500 11,342,588
06/09/2019 3.22 3.24 3.18 3.20 2,924,300 9,372,300
05/09/2019 3.20 3.24 3.20 3.20 5,835,100 18,719,948
04/09/2019 3.14 3.20 3.14 3.18 8,069,800 25,587,822
03/09/2019 3.22 3.22 3.14 3.16 8,048,600 25,474,466
02/09/2019 3.16 3.22 3.16 3.18 6,450,500 20,547,406
30/08/2019 3.18 3.22 3.14 3.20 12,781,900 40,711,564
29/08/2019 3.06 3.18 3.06 3.18 13,484,200 42,175,728
28/08/2019 3.06 3.10 3.04 3.06 7,890,000 24,162,588
27/08/2019 3.08 3.08 3.04 3.08 10,389,100 31,792,948
26/08/2019 3.08 3.10 3.02 3.06 17,886,300 54,805,796
23/08/2019 3.14 3.16 3.08 3.14 7,957,400 24,887,492
22/08/2019 3.24 3.24 3.14 3.14 13,700,900 43,571,990
21/08/2019 3.24 3.26 3.20 3.22 10,631,700 34,319,306
20/08/2019 3.28 3.30 3.22 3.22 8,984,600 29,303,804
19/08/2019 3.20 3.28 3.20 3.24 14,268,500 46,362,944
Remark : Volume from SET main board.