Filter Dates:

Historical price from Oct 29, 2019 to Jan 24, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
1.89 1.92 1.85 1.87 1,938,400 3,639,996
Previous 4 weeks
(26/11/2019 to 25/12/2019)
1.87 2.20 1.85 1.87 8,887,700 17,653,850
Daily Historical Data
24/01/2020 1.98 1.98 1.96 1.96 7,600 14,906
23/01/2020 2.00 2.00 1.96 1.96 29,800 59,166
22/01/2020 2.00 2.00 1.95 1.96 35,500 69,836
21/01/2020 2.00 2.00 1.95 1.97 261,600 517,036
20/01/2020 2.06 2.06 1.99 2.02 333,700 670,366
17/01/2020 1.98 2.12 1.96 2.00 1,909,700 3,893,486
16/01/2020 1.90 1.99 1.89 1.94 964,200 1,857,761
15/01/2020 1.86 1.88 1.86 1.88 305,600 572,447
14/01/2020 1.86 1.87 1.86 1.86 140,500 261,516
13/01/2020 1.87 1.87 1.86 1.86 266,900 497,540
10/01/2020 1.86 1.88 1.86 1.87 1,800 3,367
09/01/2020 1.87 1.87 1.85 1.87 236,400 440,723
08/01/2020 1.87 1.87 1.86 1.86 429,900 799,966
07/01/2020 1.88 1.89 1.86 1.88 168,800 317,581
06/01/2020 1.89 1.89 1.86 1.87 156,400 292,534
03/01/2020 1.90 1.91 1.90 1.91 36,900 70,155
02/01/2020 1.88 1.92 1.88 1.90 749,100 1,415,800
30/12/2019 1.89 1.92 1.89 1.91 12,200 23,177
27/12/2019 1.88 1.89 1.87 1.89 139,000 261,773
26/12/2019 1.89 1.89 1.88 1.89 7,900 14,920
25/12/2019 1.90 1.90 1.85 1.87 155,000 290,098
24/12/2019 1.89 1.89 1.85 1.89 474,600 888,977
23/12/2019 1.88 1.89 1.86 1.89 15,600 29,237
20/12/2019 1.87 1.91 1.87 1.88 119,200 224,668
19/12/2019 1.88 1.88 1.86 1.87 137,000 255,065
18/12/2019 1.90 1.90 1.88 1.89 63,000 118,625
17/12/2019 1.89 1.90 1.88 1.90 38,100 71,719
16/12/2019 1.90 1.90 1.88 1.88 70,700 133,698
13/12/2019 1.89 1.93 1.89 1.91 167,800 320,219
12/12/2019 1.90 1.92 1.89 1.89 60,200 114,414
11/12/2019 1.90 2.08 1.88 1.88 2,716,000 5,293,809
09/12/2019 1.91 1.94 1.89 1.89 183,700 352,362
06/12/2019 1.95 1.95 1.86 1.90 189,900 360,845
04/12/2019 1.98 1.98 1.97 1.97 6,000 11,832
03/12/2019 1.98 2.00 1.97 2.00 72,200 143,292
02/12/2019 2.00 2.00 1.95 1.95 257,400 509,152
29/11/2019 2.08 2.08 2.00 2.00 326,900 664,400
28/11/2019 2.04 2.08 2.02 2.06 600,600 1,233,176
27/11/2019 1.99 2.20 1.95 2.04 2,450,700 5,150,687
26/11/2019 1.87 1.94 1.87 1.93 783,100 1,487,575
25/11/2019 1.86 1.88 1.86 1.87 100,600 187,858
22/11/2019 1.83 1.87 1.83 1.86 71,100 131,349
21/11/2019 1.83 1.83 1.80 1.83 1,101,800 2,010,724
20/11/2019 1.85 1.85 1.81 1.83 883,000 1,612,545
19/11/2019 1.91 1.91 1.83 1.85 474,300 874,958
18/11/2019 1.90 1.92 1.89 1.90 396,300 752,720
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

Remark : Volume from SET main board.