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.