Historical Price

Filter Dates

Historical price From : 18 Jul 2019 To 11 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16/09/2019 To 27/09/2019)
3.20 3.22 3.02 3.02 57,579,800 177,313,264
Previous 4 weeks
(19/08/2019 To 13/09/2019)
3.20 3.30 3.02 3.24 171,809,800 544,212,308
Daily Historical Data
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
16/08/2019 3.16 3.24 3.14 3.18 19,047,300 60,454,526
15/08/2019 3.20 3.20 3.14 3.16 17,141,800 54,379,514
14/08/2019 3.32 3.40 3.18 3.28 27,948,400 91,534,526
13/08/2019 3.46 3.46 3.32 3.32 28,413,100 96,345,206
09/08/2019 3.62 3.62 3.54 3.54 12,245,300 43,726,264
08/08/2019 3.58 3.62 3.54 3.58 10,927,800 39,159,186
07/08/2019 3.74 3.74 3.56 3.56 52,689,400 191,046,968
06/08/2019 3.76 3.78 3.72 3.76 10,670,800 39,958,634
05/08/2019 3.82 3.84 3.78 3.80 6,293,700 23,933,602
02/08/2019 3.82 3.82 3.78 3.82 14,003,100 53,211,590
01/08/2019 3.82 3.86 3.82 3.82 5,169,800 19,813,560
31/07/2019 3.88 3.88 3.80 3.84 14,036,000 53,820,278
30/07/2019 3.90 3.92 3.86 3.88 15,660,400 60,832,624
26/07/2019 3.96 3.96 3.90 3.90 10,953,400 42,971,840
25/07/2019 3.94 3.96 3.92 3.96 9,740,100 38,383,120
24/07/2019 3.94 3.96 3.92 3.92 3,140,400 12,358,672
23/07/2019 3.96 3.98 3.92 3.94 6,692,900 26,437,130
22/07/2019 3.98 4.00 3.94 3.94 5,177,000 20,522,790
19/07/2019 3.94 4.00 3.94 3.98 8,648,000 34,349,376
18/07/2019 3.92 3.96 3.92 3.94 4,877,500 19,166,046
Remark : Volume from SET main board.