Filter Dates:

Historical price from Aug 22, 2019 to Nov 15, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/10/2019 to 01/11/2019)
2.54 2.54 2.18 2.20 7,727,400 17,537,084
Previous 4 weeks
(19/09/2019 to 17/10/2019)
2.90 2.92 2.52 2.54 10,111,600 27,841,466
Daily Historical Data
15/11/2019 1.98 1.99 1.89 1.90 741,700 1,423,253
14/11/2019 2.12 2.12 1.98 1.98 851,700 1,714,571
13/11/2019 2.14 2.16 2.12 2.12 272,600 580,220
12/11/2019 2.16 2.18 2.14 2.14 223,900 481,024
11/11/2019 2.20 2.20 2.16 2.16 278,400 605,984
08/11/2019 2.20 2.22 2.18 2.20 29,100 63,820
07/11/2019 2.16 2.22 2.16 2.22 134,100 292,342
06/11/2019 2.18 2.24 2.16 2.16 563,400 1,236,758
05/11/2019 2.18 2.18 2.16 2.18 296,700 645,856
04/11/2019 2.20 2.20 2.14 2.18 627,700 1,360,404
01/11/2019 2.24 2.24 2.20 2.20 460,100 1,019,508
31/10/2019 2.24 2.28 2.22 2.22 690,800 1,551,826
30/10/2019 2.22 2.28 2.22 2.24 366,300 819,464
29/10/2019 2.20 2.26 2.20 2.22 334,000 743,294
28/10/2019 2.24 2.24 2.18 2.22 900,100 1,985,748
25/10/2019 2.28 2.38 2.22 2.26 1,588,500 3,617,342
24/10/2019 2.28 2.36 2.28 2.28 553,700 1,271,322
22/10/2019 2.28 2.32 2.20 2.30 1,806,700 4,078,540
21/10/2019 2.38 2.38 2.30 2.30 311,700 727,944
18/10/2019 2.54 2.54 2.32 2.40 715,500 1,722,096
17/10/2019 2.62 2.62 2.52 2.54 747,300 1,917,718
16/10/2019 2.68 2.70 2.62 2.62 464,900 1,230,410
15/10/2019 2.66 2.74 2.66 2.68 287,300 780,000
11/10/2019 2.70 2.72 2.68 2.68 85,600 230,860
10/10/2019 2.72 2.72 2.68 2.70 248,000 667,386
09/10/2019 2.76 2.84 2.70 2.72 1,398,500 3,902,828
08/10/2019 2.70 2.76 2.68 2.76 340,900 931,088
07/10/2019 2.76 2.78 2.70 2.72 303,400 828,738
04/10/2019 2.78 2.78 2.76 2.76 230,500 640,586
03/10/2019 2.78 2.88 2.76 2.76 1,482,100 4,182,810
02/10/2019 2.68 2.80 2.68 2.80 481,900 1,322,564
01/10/2019 2.76 2.78 2.70 2.70 178,700 491,944
30/09/2019 2.72 2.74 2.70 2.74 299,400 813,712
27/09/2019 2.70 2.82 2.70 2.72 652,900 1,816,236
26/09/2019 2.68 2.72 2.68 2.70 104,800 282,000
25/09/2019 2.74 2.78 2.62 2.68 921,900 2,479,256
24/09/2019 2.80 2.84 2.74 2.74 431,200 1,202,248
23/09/2019 2.86 2.86 2.74 2.78 740,500 2,068,206
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

Remark : Volume from SET main board.