Historical Price

Filter Dates:

From
To

Historical Price from 29 November 2019 To 27 February 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 30 January 2020 To 13 February 2020 )
2.06 2.14 1.99 2.02 8,328,900 16,946,070
Previous 4 weeks
( 02 January 2020 To 29 January 2020 )
2.28 2.44 2.00 2.02 24,442,400 54,662,728
Daily Historical Data
27 February 2020 1.73 1.86 1.73 1.80 149,200 267,449
26 February 2020 1.90 1.90 1.82 1.82 912,600 1,681,840
25 February 2020 1.91 1.93 1.88 1.90 603,100 1,144,596
24 February 2020 2.02 2.02 1.90 1.93 1,257,900 2,440,510
21 February 2020 1.99 2.02 1.99 2.02 482,900 970,607
20 February 2020 2.00 2.02 1.97 2.00 1,265,400 2,515,070
19 February 2020 2.02 2.04 2.00 2.00 256,100 515,274
18 February 2020 2.00 2.06 2.00 2.00 394,700 793,508
17 February 2020 2.00 2.02 2.00 2.00 468,100 938,190
14 February 2020 2.04 2.06 2.00 2.00 1,338,700 2,697,622
13 February 2020 2.04 2.08 2.02 2.02 348,800 713,826
12 February 2020 2.06 2.06 2.04 2.06 340,300 697,168
11 February 2020 2.06 2.14 2.04 2.06 638,000 1,321,604
07 February 2020 2.02 2.10 2.02 2.04 1,191,800 2,457,310
06 February 2020 2.02 2.06 2.00 2.02 660,800 1,339,548
05 February 2020 2.00 2.04 1.99 2.00 715,700 1,437,113
04 February 2020 2.02 2.04 2.00 2.00 522,000 1,047,040
03 February 2020 2.00 2.02 1.99 2.02 744,300 1,488,959
31 January 2020 2.04 2.06 2.02 2.02 1,517,900 3,084,712
30 January 2020 2.06 2.08 2.00 2.04 1,649,300 3,358,790
29 January 2020 2.10 2.12 2.00 2.02 4,876,000 10,017,418
28 January 2020 2.06 2.14 2.06 2.10 430,700 901,420
27 January 2020 2.16 2.18 2.08 2.08 1,086,800 2,300,036
24 January 2020 2.28 2.28 2.20 2.20 969,900 2,150,764
23 January 2020 2.28 2.30 2.24 2.28 395,700 894,034
22 January 2020 2.28 2.34 2.24 2.26 896,900 2,047,720
21 January 2020 2.36 2.36 2.28 2.28 1,521,200 3,525,506
20 January 2020 2.26 2.38 2.24 2.36 3,006,600 6,978,376
17 January 2020 2.20 2.26 2.20 2.26 303,700 680,922
16 January 2020 2.24 2.28 2.20 2.20 1,079,900 2,398,472
15 January 2020 2.20 2.26 2.16 2.24 364,700 800,716
14 January 2020 2.30 2.30 2.16 2.22 1,056,800 2,333,756
13 January 2020 2.36 2.36 2.26 2.28 416,400 950,958
10 January 2020 2.36 2.36 2.22 2.30 697,800 1,586,318
09 January 2020 2.32 2.38 2.32 2.32 837,000 1,963,298
08 January 2020 2.28 2.28 2.18 2.26 1,214,600 2,707,044
07 January 2020 2.30 2.38 2.30 2.36 795,100 1,864,958
06 January 2020 2.36 2.38 2.30 2.30 1,476,100 3,444,002
03 January 2020 2.34 2.44 2.34 2.40 2,166,300 5,176,194
02 January 2020 2.28 2.30 2.24 2.30 850,200 1,940,816
30 December 2019 2.16 2.24 2.16 2.24 420,400 926,152
27 December 2019 2.16 2.22 2.16 2.20 225,900 496,994
26 December 2019 2.14 2.16 2.12 2.16 196,800 422,150
25 December 2019 2.10 2.16 2.10 2.10 185,100 390,658
24 December 2019 2.18 2.18 2.00 2.12 541,000 1,130,126
23 December 2019 2.18 2.24 2.18 2.18 488,000 1,077,294
20 December 2019 2.24 2.26 2.16 2.22 700,700 1,534,270
19 December 2019 2.24 2.28 2.24 2.26 475,900 1,067,564
18 December 2019 2.20 2.28 2.20 2.24 428,700 960,266
17 December 2019 2.24 2.26 2.20 2.22 315,900 702,370
16 December 2019 2.32 2.32 2.20 2.24 1,049,700 2,360,458
13 December 2019 2.28 2.30 2.22 2.26 1,939,700 4,388,304
12 December 2019 2.14 2.16 2.12 2.14 144,600 309,332
11 December 2019 2.16 2.20 2.10 2.10 515,000 1,093,838
09 December 2019 2.14 2.18 2.12 2.16 363,300 783,198
06 December 2019 2.10 2.16 2.10 2.12 150,900 320,950
04 December 2019 2.08 2.12 2.06 2.12 152,800 320,220
03 December 2019 2.04 2.10 2.04 2.10 293,100 605,542
02 December 2019 2.16 2.18 2.10 2.12 635,500 1,351,048
29 November 2019 2.16 2.22 2.16 2.18 802,800 1,751,964

Remark : Volume from SET main board.