Historical Price

Filter Dates

Historical price From : 21 Oct 2019 To 17 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/12/2019 To 03/01/2020)
2.20 2.30 2.14 2.24 50,362,800 111,667,040
Previous 4 weeks
(19/11/2019 To 18/12/2019)
2.16 2.38 2.08 2.18 218,624,400 485,586,486
Daily Historical Data
17/01/2020 2.10 2.10 2.06 2.08 4,833,300 10,061,500
16/01/2020 2.08 2.10 2.06 2.10 5,568,300 11,617,948
15/01/2020 2.06 2.08 2.04 2.06 5,824,700 11,993,718
14/01/2020 2.14 2.16 2.06 2.06 18,758,900 39,378,506
13/01/2020 2.08 2.14 2.08 2.14 20,077,100 42,461,914
10/01/2020 2.06 2.06 2.02 2.06 8,315,500 17,020,276
09/01/2020 2.06 2.08 2.00 2.04 15,083,200 30,682,604
08/01/2020 2.02 2.02 1.98 2.00 25,940,500 51,784,805
07/01/2020 2.06 2.10 2.02 2.08 12,430,700 25,629,312
06/01/2020 2.04 2.10 2.00 2.04 29,648,800 61,069,494
03/01/2020 2.26 2.28 2.18 2.24 8,694,000 19,404,514
02/01/2020 2.24 2.30 2.24 2.26 12,692,900 28,765,598
30/12/2019 2.22 2.26 2.20 2.24 6,361,100 14,202,974
27/12/2019 2.18 2.22 2.16 2.20 4,667,000 10,247,826
26/12/2019 2.18 2.18 2.14 2.16 2,558,100 5,533,084
25/12/2019 2.14 2.18 2.14 2.16 1,739,100 3,756,610
24/12/2019 2.16 2.18 2.14 2.14 2,797,100 6,025,540
23/12/2019 2.20 2.22 2.16 2.18 3,240,300 7,097,702
20/12/2019 2.18 2.22 2.16 2.22 4,459,200 9,785,914
19/12/2019 2.20 2.20 2.14 2.20 3,154,000 6,847,278
18/12/2019 2.14 2.18 2.14 2.18 6,182,000 13,377,048
17/12/2019 2.22 2.22 2.12 2.14 13,315,300 28,689,754
16/12/2019 2.24 2.24 2.18 2.22 5,407,800 11,947,022
13/12/2019 2.28 2.28 2.22 2.24 6,750,000 15,241,760
12/12/2019 2.20 2.26 2.20 2.24 4,172,600 9,321,148
11/12/2019 2.22 2.24 2.18 2.20 4,195,600 9,263,316
09/12/2019 2.28 2.28 2.22 2.22 4,626,800 10,359,066
06/12/2019 2.26 2.30 2.24 2.28 4,446,800 10,116,738
04/12/2019 2.26 2.30 2.24 2.28 7,735,300 17,517,654
03/12/2019 2.20 2.28 2.20 2.28 5,808,700 13,068,396
02/12/2019 2.20 2.24 2.18 2.20 6,205,100 13,687,332
29/11/2019 2.24 2.24 2.18 2.20 6,017,200 13,283,182
28/11/2019 2.34 2.34 2.24 2.24 30,096,700 68,354,602
27/11/2019 2.20 2.38 2.20 2.34 45,177,000 103,899,758
26/11/2019 2.16 2.22 2.16 2.20 8,529,800 18,672,170
25/11/2019 2.18 2.20 2.12 2.14 14,503,900 31,294,956
22/11/2019 2.12 2.16 2.10 2.16 3,259,200 6,917,480
21/11/2019 2.10 2.14 2.08 2.12 11,996,600 25,355,906
20/11/2019 2.20 2.26 2.08 2.10 22,513,700 48,432,188
19/11/2019 2.16 2.20 2.16 2.18 7,684,300 16,787,010
18/11/2019 2.28 2.28 2.16 2.20 17,752,400 39,044,086
15/11/2019 2.30 2.30 2.12 2.26 43,594,700 96,327,370
14/11/2019 2.42 2.42 2.30 2.30 18,654,900 43,604,002
13/11/2019 2.48 2.48 2.38 2.40 23,238,200 56,156,382
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
Remark : Volume from SET main board.