Filter Dates:

Historical price from Jun 26, 2019 to Sep 20, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
2.68 2.84 2.64 2.72 10,902,800 29,815,014
Previous 4 weeks
(25/07/2019 to 23/08/2019)
3.50 3.54 2.64 2.72 24,181,600 73,508,652
Daily Historical Data
20/09/2019 2.90 2.92 2.88 2.88 428,500 1,240,758
19/09/2019 2.90 2.90 2.84 2.86 283,300 812,118
18/09/2019 2.92 2.92 2.88 2.88 1,204,600 3,498,480
17/09/2019 2.80 2.96 2.80 2.96 1,702,600 4,968,426
16/09/2019 2.82 2.86 2.78 2.80 283,600 797,792
13/09/2019 2.88 2.88 2.82 2.82 246,000 695,408
12/09/2019 2.88 2.88 2.84 2.86 554,400 1,581,374
11/09/2019 2.80 2.94 2.80 2.84 1,729,900 4,964,200
10/09/2019 2.72 2.82 2.72 2.74 965,600 2,686,720
09/09/2019 2.72 2.78 2.70 2.72 215,000 590,700
06/09/2019 2.72 2.76 2.70 2.72 844,600 2,300,042
05/09/2019 2.76 2.78 2.70 2.72 856,100 2,335,150
04/09/2019 2.74 2.84 2.72 2.74 2,295,000 6,418,110
03/09/2019 2.80 2.82 2.72 2.72 1,151,700 3,182,874
02/09/2019 2.76 2.80 2.72 2.80 1,269,900 3,504,234
30/08/2019 2.70 2.78 2.66 2.72 1,492,300 4,027,174
29/08/2019 2.66 2.74 2.66 2.70 1,744,600 4,711,086
28/08/2019 2.66 2.66 2.64 2.64 303,100 805,166
27/08/2019 2.70 2.70 2.64 2.66 529,500 1,418,294
26/08/2019 2.68 2.70 2.64 2.68 416,000 1,112,884
23/08/2019 2.74 2.74 2.70 2.72 321,100 871,302
22/08/2019 2.72 2.76 2.68 2.76 875,100 2,374,114
21/08/2019 2.78 2.78 2.70 2.72 1,266,800 3,468,354
20/08/2019 2.82 2.82 2.74 2.76 659,700 1,831,416
19/08/2019 2.78 2.88 2.76 2.80 1,995,000 5,621,926
16/08/2019 2.82 2.88 2.66 2.78 2,989,800 8,232,510
15/08/2019 2.88 2.88 2.64 2.78 705,000 1,953,414
14/08/2019 2.82 2.96 2.78 2.80 715,600 2,055,546
13/08/2019 2.82 2.88 2.72 2.80 651,800 1,835,356
09/08/2019 3.00 3.06 2.90 2.90 990,700 2,943,918
08/08/2019 3.16 3.16 2.96 3.00 1,913,200 5,814,746
07/08/2019 3.18 3.18 3.12 3.14 827,600 2,605,016
06/08/2019 3.02 3.14 3.02 3.14 635,500 1,963,494
05/08/2019 3.10 3.18 3.10 3.10 585,500 1,835,300
02/08/2019 3.20 3.20 3.08 3.12 693,600 2,172,500
01/08/2019 3.24 3.32 3.18 3.20 1,347,400 4,369,768
31/07/2019 3.32 3.32 3.22 3.24 763,900 2,475,402
30/07/2019 3.46 3.46 3.16 3.30 3,188,300 10,439,548
26/07/2019 3.52 3.52 3.42 3.44 1,369,200 4,749,762
25/07/2019 3.50 3.54 3.44 3.48 1,686,800 5,895,260
24/07/2019 3.46 3.56 3.44 3.48 2,167,700 7,549,650
23/07/2019 3.56 3.62 3.38 3.44 4,379,200 15,310,206
22/07/2019 3.54 3.66 3.54 3.56 4,999,600 17,924,996
19/07/2019 3.32 3.52 3.28 3.50 6,933,500 23,738,802
18/07/2019 3.30 3.36 3.28 3.30 925,100 3,063,586
17/07/2019 3.14 3.36 3.14 3.34 5,247,600 17,174,112
15/07/2019 3.38 3.42 3.08 3.14 6,624,500 21,864,174
12/07/2019 3.26 3.34 3.24 3.32 8,795,600 28,963,986
11/07/2019 3.06 3.22 2.96 3.18 9,070,800 28,366,978
10/07/2019 3.16 3.18 3.02 3.04 10,910,500 33,838,154
09/07/2019 2.70 3.18 2.70 3.08 20,803,700 63,294,246
08/07/2019 2.70 2.72 2.68 2.70 306,600 824,366
05/07/2019 2.70 2.72 2.68 2.70 454,400 1,223,072
04/07/2019 2.74 2.76 2.68 2.70 447,300 1,212,772
03/07/2019 2.70 2.72 2.66 2.72 958,400 2,586,620
02/07/2019 2.74 2.74 2.66 2.68 1,255,600 3,379,498
01/07/2019 2.78 2.78 2.72 2.74 1,921,300 5,285,094
28/06/2019 2.80 2.86 2.78 2.78 1,750,200 4,906,716
27/06/2019 2.80 2.84 2.74 2.78 1,797,200 4,994,836
26/06/2019 2.78 2.80 2.70 2.78 3,594,800 9,923,028

Remark : Volume from SET main board.