Historical Price

20 Jun 2019 To 16 Sep 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Aug 2019 To 02 Sep 2019)
6.25 6.25 5.90 6.05 3,829,700 23,216,390
Previous 4 weeks
(19 Jul 2019 To 19 Aug 2019)
7.35 7.60 5.95 6.25 44,657,900 308,906,635
Daily Historical Data
16 Sep 2019 5.70 5.75 5.65 5.65 232,100 1,322,950
13 Sep 2019 5.75 5.75 5.65 5.70 126,400 719,990
12 Sep 2019 5.90 5.90 5.65 5.70 367,100 2,110,205
11 Sep 2019 5.70 5.80 5.65 5.80 110,400 636,460
10 Sep 2019 5.80 5.80 5.60 5.70 561,900 3,223,400
09 Sep 2019 5.90 6.00 5.80 5.80 658,900 3,856,745
06 Sep 2019 5.95 6.00 5.85 5.85 700,300 4,141,355
05 Sep 2019 5.95 6.00 5.90 5.90 267,600 1,583,620
04 Sep 2019 5.95 6.00 5.90 5.90 515,500 3,065,585
03 Sep 2019 6.05 6.10 5.90 6.00 682,800 4,089,970
02 Sep 2019 6.10 6.10 6.00 6.05 269,500 1,630,360
30 Aug 2019 6.15 6.20 6.00 6.05 750,400 4,580,400
29 Aug 2019 6.20 6.20 6.00 6.05 344,800 2,087,160
28 Aug 2019 6.00 6.20 5.95 6.05 310,800 1,886,760
27 Aug 2019 6.00 6.05 5.90 6.00 225,700 1,347,450
26 Aug 2019 5.95 6.05 5.90 5.95 587,200 3,491,840
23 Aug 2019 6.15 6.15 6.00 6.05 308,600 1,872,435
22 Aug 2019 6.15 6.20 6.00 6.05 502,700 3,049,165
21 Aug 2019 6.10 6.20 6.10 6.10 112,800 689,900
20 Aug 2019 6.25 6.25 6.10 6.10 417,200 2,580,920
19 Aug 2019 6.35 6.35 6.20 6.25 659,200 4,105,575
16 Aug 2019 6.05 6.25 6.05 6.20 915,600 5,661,350
15 Aug 2019 6.05 6.20 5.95 6.05 929,200 5,661,250
14 Aug 2019 6.05 6.30 5.95 6.05 1,288,100 7,902,155
13 Aug 2019 6.10 6.10 5.95 6.10 1,047,700 6,333,610
09 Aug 2019 6.50 6.55 6.00 6.00 2,204,000 14,042,605
08 Aug 2019 6.55 6.60 6.50 6.55 1,971,200 12,976,285
07 Aug 2019 6.65 6.70 6.50 6.50 1,547,600 10,198,320
06 Aug 2019 6.50 6.65 6.40 6.65 1,065,600 6,974,685
05 Aug 2019 6.65 6.65 6.55 6.55 721,700 4,781,320
02 Aug 2019 6.60 6.75 6.55 6.65 1,343,600 8,919,900
01 Aug 2019 6.75 6.80 6.60 6.65 1,269,900 8,511,005
31 Jul 2019 6.50 7.00 6.50 6.80 3,065,000 21,027,770
30 Jul 2019 6.90 6.95 6.50 6.50 2,065,900 13,772,910
26 Jul 2019 7.05 7.10 6.85 6.85 1,938,700 13,444,410
25 Jul 2019 7.00 7.20 6.95 7.05 2,211,300 15,622,085
24 Jul 2019 7.10 7.10 6.95 6.95 2,287,700 16,053,365
23 Jul 2019 7.60 7.60 7.00 7.05 6,669,500 48,013,155
22 Jul 2019 7.20 7.60 7.20 7.45 7,664,300 57,222,120
19 Jul 2019 7.35 7.45 7.15 7.20 3,792,100 27,682,760
18 Jul 2019 7.30 7.35 7.15 7.25 5,024,900 36,376,820
17 Jul 2019 6.60 7.60 6.60 7.30 17,781,300 128,542,695
15 Jul 2019 6.10 6.50 6.10 6.50 5,359,900 33,903,185
12 Jul 2019 5.85 6.10 5.80 6.05 3,352,300 20,034,945
11 Jul 2019 5.85 5.95 5.80 5.80 849,100 4,948,780
10 Jul 2019 5.75 5.85 5.75 5.85 362,000 2,113,525
09 Jul 2019 5.90 5.90 5.75 5.75 293,800 1,710,355
08 Jul 2019 5.85 5.95 5.85 5.90 332,300 1,957,315
05 Jul 2019 5.85 6.00 5.85 5.90 296,900 1,750,345
04 Jul 2019 5.95 6.10 5.85 5.85 403,400 2,382,520
03 Jul 2019 6.05 6.05 5.90 5.95 759,800 4,522,250
02 Jul 2019 6.15 6.15 6.00 6.00 563,800 3,421,480
01 Jul 2019 6.10 6.15 6.05 6.15 806,900 4,938,450
28 Jun 2019 6.05 6.10 6.00 6.05 664,300 4,032,890
27 Jun 2019 6.05 6.15 6.00 6.00 2,013,600 12,202,785
26 Jun 2019 6.00 6.05 5.95 6.00 1,800,700 10,809,340
25 Jun 2019 5.90 6.05 5.90 5.95 2,444,100 14,663,430
24 Jun 2019 5.85 5.90 5.80 5.85 559,600 3,277,795
21 Jun 2019 5.85 5.90 5.80 5.80 1,403,700 8,217,125
20 Jun 2019 5.90 5.95 5.80 5.80 2,073,800 12,175,295

Remark : Volume from SET main board.