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.