Historical Price

22 Aug 2019 To 15 Nov 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Oct 2019 To 01 Nov 2019)
5.65 5.70 5.15 5.20 2,149,800 11,658,680
Previous 4 weeks
(19 Sep 2019 To 17 Oct 2019)
5.65 5.75 5.25 5.65 5,773,300 31,524,040
Daily Historical Data
15 Nov 2019 5.30 5.30 5.15 5.20 282,300 1,472,425
14 Nov 2019 5.30 5.40 5.25 5.30 323,300 1,717,700
13 Nov 2019 5.40 5.70 5.30 5.30 1,867,100 10,279,195
12 Nov 2019 5.45 5.45 5.30 5.35 552,300 2,974,235
11 Nov 2019 5.30 5.35 5.25 5.25 164,600 870,190
08 Nov 2019 5.25 5.35 5.20 5.30 623,800 3,299,355
07 Nov 2019 5.15 5.30 5.15 5.25 239,300 1,251,995
06 Nov 2019 5.15 5.15 5.10 5.15 88,300 454,710
05 Nov 2019 5.25 5.25 5.15 5.15 452,900 2,354,420
04 Nov 2019 5.20 5.30 5.15 5.20 443,400 2,301,555
01 Nov 2019 5.30 5.35 5.20 5.20 153,900 805,370
31 Oct 2019 5.25 5.35 5.20 5.30 66,400 350,000
30 Oct 2019 5.20 5.30 5.15 5.25 198,900 1,042,370
29 Oct 2019 5.45 5.45 5.20 5.20 157,300 831,645
28 Oct 2019 5.35 5.40 5.30 5.30 126,100 670,520
25 Oct 2019 5.45 5.45 5.35 5.35 177,600 961,545
24 Oct 2019 5.55 5.55 5.40 5.45 377,900 2,064,925
22 Oct 2019 5.45 5.60 5.45 5.55 182,400 1,005,930
21 Oct 2019 5.55 5.60 5.45 5.55 246,200 1,362,405
18 Oct 2019 5.65 5.70 5.45 5.60 463,100 2,563,970
17 Oct 2019 5.35 5.70 5.35 5.65 743,300 4,158,530
16 Oct 2019 5.40 5.40 5.35 5.40 36,000 193,695
15 Oct 2019 5.45 5.50 5.35 5.40 113,200 610,265
11 Oct 2019 5.35 5.45 5.30 5.40 105,100 564,150
10 Oct 2019 5.35 5.45 5.30 5.30 154,200 822,240
09 Oct 2019 5.30 5.35 5.25 5.35 186,600 988,935
08 Oct 2019 5.35 5.40 5.25 5.25 750,400 4,010,800
07 Oct 2019 5.40 5.40 5.30 5.30 144,600 770,095
04 Oct 2019 5.50 5.50 5.30 5.30 255,000 1,369,855
03 Oct 2019 5.50 5.50 5.40 5.45 205,400 1,118,370
02 Oct 2019 5.60 5.60 5.50 5.55 172,000 952,530
01 Oct 2019 5.75 5.75 5.65 5.65 179,100 1,012,720
30 Sep 2019 5.60 5.70 5.60 5.70 287,300 1,625,705
27 Sep 2019 5.60 5.60 5.55 5.60 173,700 971,100
26 Sep 2019 5.60 5.60 5.50 5.60 72,100 399,440
25 Sep 2019 5.45 5.60 5.35 5.60 149,300 825,690
24 Sep 2019 5.40 5.55 5.40 5.45 249,100 1,365,555
23 Sep 2019 5.30 5.40 5.30 5.35 141,000 754,640
20 Sep 2019 5.40 5.40 5.30 5.30 691,500 3,698,990
19 Sep 2019 5.65 5.65 5.40 5.40 964,400 5,310,735
18 Sep 2019 5.70 5.70 5.65 5.70 138,600 785,660
17 Sep 2019 5.70 5.75 5.65 5.70 777,100 4,426,220
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

Remark : Volume from SET main board.