Historical Price

Filter Dates:

From
To

Historical Price from 27 August 2019 To 20 November 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 24 October 2019 To 06 November 2019 )
2.50 2.50 2.18 2.22 7,003,400 15,968,590
Previous 4 weeks
( 24 September 2019 To 22 October 2019 )
2.86 2.90 2.50 2.50 9,775,400 26,459,818
Daily Historical Data
20 November 2019 2.04 2.04 2.02 2.02 212,900 430,368
19 November 2019 2.08 2.08 2.02 2.02 358,400 728,802
18 November 2019 2.00 2.08 2.00 2.08 407,100 825,782
15 November 2019 2.08 2.12 2.06 2.08 400,500 836,476
14 November 2019 2.12 2.18 2.10 2.10 331,700 703,778
13 November 2019 2.18 2.20 2.12 2.12 849,600 1,833,930
12 November 2019 2.26 2.26 2.18 2.20 1,277,300 2,829,472
11 November 2019 2.20 2.26 2.18 2.24 1,946,400 4,319,034
08 November 2019 2.24 2.24 2.20 2.20 955,400 2,112,268
07 November 2019 2.26 2.26 2.22 2.22 491,200 1,097,050
06 November 2019 2.24 2.30 2.20 2.22 1,371,400 3,055,340
05 November 2019 2.28 2.28 2.24 2.26 163,500 367,806
04 November 2019 2.28 2.28 2.22 2.26 175,000 392,404
01 November 2019 2.20 2.26 2.20 2.24 333,100 746,406
31 October 2019 2.24 2.24 2.20 2.20 145,900 323,172
30 October 2019 2.22 2.26 2.18 2.24 357,000 791,246
29 October 2019 2.24 2.26 2.22 2.24 325,900 727,804
28 October 2019 2.22 2.26 2.20 2.22 387,800 862,740
25 October 2019 2.34 2.36 2.18 2.20 2,215,800 5,003,164
24 October 2019 2.50 2.50 2.38 2.38 1,528,000 3,698,508
22 October 2019 2.52 2.58 2.50 2.50 261,000 657,884
21 October 2019 2.70 2.70 2.52 2.52 1,667,100 4,292,118
18 October 2019 2.66 2.68 2.66 2.66 147,600 393,826
17 October 2019 2.70 2.70 2.64 2.64 375,200 1,005,526
16 October 2019 2.72 2.72 2.66 2.70 590,500 1,588,878
15 October 2019 2.70 2.72 2.66 2.72 601,300 1,618,478
11 October 2019 2.70 2.70 2.64 2.68 253,400 674,214
10 October 2019 2.70 2.70 2.66 2.70 252,900 678,010
09 October 2019 2.68 2.70 2.64 2.70 311,800 831,460
08 October 2019 2.74 2.74 2.66 2.70 298,800 801,880
07 October 2019 2.64 2.70 2.64 2.70 251,500 673,100
04 October 2019 2.78 2.80 2.64 2.66 1,688,200 4,551,096
03 October 2019 2.80 2.80 2.76 2.80 756,100 2,105,072
02 October 2019 2.82 2.84 2.80 2.80 396,400 1,116,326
01 October 2019 2.84 2.84 2.82 2.82 189,500 536,868
30 September 2019 2.88 2.88 2.82 2.82 243,000 690,392
27 September 2019 2.86 2.88 2.82 2.86 322,300 918,968
26 September 2019 2.88 2.88 2.82 2.82 593,100 1,680,844
25 September 2019 2.88 2.88 2.84 2.84 372,900 1,062,328
24 September 2019 2.86 2.90 2.86 2.88 202,800 582,550
23 September 2019 2.86 2.88 2.82 2.84 300,300 856,412
20 September 2019 2.84 2.90 2.84 2.84 805,600 2,302,804
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

Remark : Volume from SET main board.