Historical Price

Filter Dates:

From
To

Historical Price from 25 June 2019 To 19 September 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 23 August 2019 To 05 September 2019 )
3.00 3.06 2.84 2.98 7,595,600 22,670,334
Previous 4 weeks
( 24 July 2019 To 22 August 2019 )
3.76 3.82 2.82 2.98 58,445,600 192,631,484
Daily Historical Data
19 September 2019 2.96 2.96 2.88 2.88 804,500 2,340,330
18 September 2019 2.98 2.98 2.94 2.94 733,500 2,168,516
17 September 2019 2.94 2.98 2.88 2.92 1,837,000 5,367,408
16 September 2019 3.10 3.10 2.94 2.94 1,878,900 5,613,644
13 September 2019 3.10 3.12 3.08 3.10 296,500 920,428
12 September 2019 3.18 3.18 3.10 3.10 2,005,900 6,280,642
11 September 2019 3.02 3.20 3.00 3.18 6,364,900 19,853,024
10 September 2019 3.04 3.06 2.98 2.98 760,200 2,276,286
09 September 2019 2.98 3.06 2.98 3.04 1,535,800 4,645,010
06 September 2019 3.00 3.02 2.98 2.98 479,800 1,437,006
05 September 2019 3.04 3.04 2.98 2.98 1,141,100 3,421,856
04 September 2019 2.98 3.04 2.94 3.04 1,822,300 5,491,486
03 September 2019 3.04 3.04 2.94 2.94 762,200 2,270,124
02 September 2019 3.04 3.06 3.02 3.02 348,400 1,054,358
30 August 2019 3.06 3.06 2.98 3.04 1,434,100 4,342,710
29 August 2019 2.94 2.96 2.92 2.96 411,500 1,213,288
28 August 2019 2.88 2.92 2.88 2.90 230,200 666,706
27 August 2019 2.98 2.98 2.90 2.90 383,400 1,126,404
26 August 2019 2.86 2.92 2.84 2.90 862,200 2,484,012
23 August 2019 3.00 3.02 2.98 3.00 200,200 599,390
22 August 2019 3.02 3.02 2.98 2.98 727,500 2,177,788
21 August 2019 3.00 3.06 2.98 3.00 3,259,200 9,825,322
20 August 2019 3.04 3.08 3.00 3.00 501,200 1,522,938
19 August 2019 3.00 3.04 2.98 3.02 3,240,600 9,741,534
16 August 2019 2.94 2.98 2.94 2.96 748,800 2,212,272
15 August 2019 2.94 2.96 2.82 2.90 3,199,900 9,205,206
14 August 2019 2.98 3.04 2.98 3.00 1,611,000 4,837,362
13 August 2019 3.12 3.14 2.98 2.98 3,973,800 12,010,822
09 August 2019 3.36 3.38 3.24 3.26 1,748,900 5,743,356
08 August 2019 3.42 3.42 3.34 3.34 2,056,500 6,934,894
07 August 2019 3.30 3.40 3.28 3.36 3,269,200 10,984,844
06 August 2019 3.22 3.28 3.20 3.26 1,862,000 6,023,932
05 August 2019 3.26 3.30 3.24 3.28 951,300 3,116,680
02 August 2019 3.22 3.26 3.20 3.26 3,021,300 9,757,062
01 August 2019 3.34 3.38 3.28 3.30 1,659,400 5,495,112
31 July 2019 3.26 3.38 3.26 3.34 3,246,600 10,795,708
30 July 2019 3.50 3.50 3.26 3.30 10,631,700 35,763,806
26 July 2019 3.70 3.74 3.52 3.52 7,193,400 25,841,268
25 July 2019 3.68 3.76 3.66 3.68 3,817,700 14,101,270
24 July 2019 3.76 3.82 3.74 3.78 1,725,600 6,540,308
23 July 2019 3.88 3.90 3.74 3.76 3,031,700 11,536,944
22 July 2019 3.96 3.96 3.86 3.86 2,654,500 10,333,976
19 July 2019 3.96 4.02 3.90 3.90 15,411,400 61,115,042
18 July 2019 3.86 3.96 3.86 3.96 7,202,800 28,223,604
17 July 2019 3.90 3.92 3.84 3.88 2,647,900 10,271,918
15 July 2019 3.86 3.96 3.86 3.90 4,682,900 18,287,954
12 July 2019 3.96 3.98 3.86 3.86 14,312,700 56,059,734
11 July 2019 3.68 3.96 3.68 3.94 26,309,900 101,608,350
10 July 2019 3.64 3.68 3.62 3.68 926,500 3,388,140
09 July 2019 3.74 3.74 3.62 3.62 1,745,400 6,445,324
08 July 2019 3.72 3.72 3.66 3.70 2,658,000 9,818,296
05 July 2019 3.64 3.74 3.62 3.74 4,369,900 16,076,478
04 July 2019 3.70 3.76 3.58 3.62 7,036,800 25,812,558
03 July 2019 3.66 3.70 3.64 3.66 5,549,400 20,290,758
02 July 2019 3.58 3.72 3.58 3.72 10,010,300 36,755,916
01 July 2019 3.62 3.64 3.54 3.56 16,478,600 59,362,138
28 June 2019 3.34 3.42 3.34 3.36 5,508,000 18,577,250
27 June 2019 3.28 3.32 3.26 3.32 4,707,100 15,472,990
26 June 2019 3.20 3.28 3.20 3.24 6,671,800 21,645,974
25 June 2019 3.22 3.24 3.20 3.20 3,020,200 9,716,246

Remark : Volume from SET main board.