Historical price from 19 Jun 2019 To 13 Sep 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 19 Aug 2019 To 30 Aug 2019 ) |
5.75 | 5.90 | 4.92 | 5.20 | 1,989,100 | 10,660,114 |
| Previous 4 weeks ( 18 Jul 2019 To 16 Aug 2019 ) |
6.05 | 6.10 | 5.50 | 5.75 | 2,018,500 | 11,853,210 |
| Daily Historical Data | ||||||
| 13 Sep 2019 | 4.96 | 5.00 | 4.92 | 5.00 | 83,000 | 409,846 |
| 12 Sep 2019 | 4.98 | 5.10 | 4.92 | 4.96 | 137,300 | 679,011 |
| 11 Sep 2019 | 4.96 | 5.05 | 4.94 | 4.98 | 43,300 | 215,011 |
| 10 Sep 2019 | 4.98 | 4.98 | 4.92 | 4.98 | 124,500 | 617,136 |
| 09 Sep 2019 | 4.98 | 5.00 | 4.96 | 5.00 | 94,000 | 466,728 |
| 06 Sep 2019 | 4.96 | 5.00 | 4.92 | 4.98 | 72,500 | 358,954 |
| 05 Sep 2019 | 5.05 | 5.05 | 4.96 | 4.96 | 35,100 | 174,664 |
| 04 Sep 2019 | 5.10 | 5.10 | 4.92 | 4.92 | 71,400 | 358,115 |
| 03 Sep 2019 | 5.10 | 5.10 | 4.96 | 5.10 | 159,500 | 795,932 |
| 02 Sep 2019 | 5.15 | 5.20 | 5.10 | 5.15 | 30,700 | 157,680 |
| 30 Aug 2019 | 5.05 | 5.25 | 5.05 | 5.20 | 25,500 | 131,150 |
| 29 Aug 2019 | 5.00 | 5.05 | 4.92 | 5.05 | 125,800 | 624,744 |
| 28 Aug 2019 | 5.05 | 5.15 | 4.92 | 4.92 | 222,500 | 1,120,635 |
| 27 Aug 2019 | 5.30 | 5.35 | 5.05 | 5.10 | 346,200 | 1,797,050 |
| 26 Aug 2019 | 5.35 | 5.40 | 5.25 | 5.30 | 203,500 | 1,077,795 |
| 23 Aug 2019 | 5.45 | 5.50 | 5.35 | 5.40 | 172,200 | 929,790 |
| 22 Aug 2019 | 5.55 | 5.55 | 5.45 | 5.45 | 397,000 | 2,180,795 |
| 21 Aug 2019 | 5.65 | 5.70 | 5.50 | 5.60 | 252,400 | 1,401,035 |
| 20 Aug 2019 | 5.75 | 5.75 | 5.60 | 5.75 | 47,800 | 271,535 |
| 19 Aug 2019 | 5.75 | 5.90 | 5.65 | 5.75 | 196,200 | 1,125,585 |
| 16 Aug 2019 | 5.60 | 5.90 | 5.60 | 5.75 | 37,400 | 212,255 |
| 15 Aug 2019 | 5.60 | 5.70 | 5.50 | 5.70 | 172,800 | 961,530 |
| 14 Aug 2019 | 5.60 | 5.75 | 5.60 | 5.70 | 165,700 | 938,495 |
| 13 Aug 2019 | 5.80 | 5.85 | 5.65 | 5.70 | 175,400 | 1,008,750 |
| 09 Aug 2019 | 5.85 | 5.95 | 5.80 | 5.95 | 114,400 | 666,860 |
| 08 Aug 2019 | 5.90 | 5.95 | 5.80 | 5.95 | 162,100 | 949,890 |
| 07 Aug 2019 | 6.00 | 6.00 | 5.85 | 5.95 | 106,900 | 627,865 |
| 06 Aug 2019 | 5.90 | 6.00 | 5.85 | 6.00 | 76,400 | 449,515 |
| 05 Aug 2019 | 5.90 | 6.05 | 5.90 | 5.90 | 28,500 | 168,555 |
| 02 Aug 2019 | 5.90 | 5.95 | 5.90 | 5.95 | 72,000 | 427,840 |
| 01 Aug 2019 | 5.95 | 6.00 | 5.90 | 5.95 | 146,000 | 864,880 |
| 31 Jul 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 89,000 | 534,000 |
| 30 Jul 2019 | 6.00 | 6.05 | 6.00 | 6.05 | 102,600 | 615,625 |
| 26 Jul 2019 | 6.05 | 6.05 | 6.00 | 6.05 | 30,300 | 181,815 |
| 25 Jul 2019 | 6.00 | 6.05 | 5.95 | 6.05 | 66,700 | 399,555 |
| 24 Jul 2019 | 6.00 | 6.05 | 6.00 | 6.05 | 62,500 | 376,405 |
| 23 Jul 2019 | 6.05 | 6.05 | 6.00 | 6.05 | 63,000 | 379,520 |
| 22 Jul 2019 | 6.10 | 6.10 | 6.00 | 6.05 | 99,200 | 600,485 |
| 19 Jul 2019 | 6.05 | 6.10 | 5.95 | 6.10 | 188,800 | 1,132,555 |
| 18 Jul 2019 | 6.05 | 6.10 | 6.05 | 6.10 | 58,800 | 356,815 |
| 17 Jul 2019 | 6.05 | 6.10 | 5.95 | 6.10 | 187,800 | 1,129,265 |
| 15 Jul 2019 | 6.05 | 6.05 | 6.00 | 6.05 | 97,300 | 584,440 |
| 12 Jul 2019 | 6.05 | 6.05 | 6.05 | 6.05 | 46,200 | 279,510 |
| 11 Jul 2019 | 6.05 | 6.10 | 6.05 | 6.10 | 206,800 | 1,254,275 |
| 10 Jul 2019 | 6.10 | 6.10 | 6.00 | 6.10 | 118,100 | 709,735 |
| 09 Jul 2019 | 6.10 | 6.10 | 6.00 | 6.10 | 67,200 | 406,990 |
| 08 Jul 2019 | 6.10 | 6.15 | 6.05 | 6.10 | 101,800 | 618,415 |
| 05 Jul 2019 | 6.15 | 6.15 | 6.05 | 6.10 | 112,100 | 681,545 |
| 04 Jul 2019 | 6.10 | 6.20 | 6.00 | 6.15 | 148,600 | 900,725 |
| 03 Jul 2019 | 6.05 | 6.10 | 6.05 | 6.10 | 46,500 | 281,605 |
| 02 Jul 2019 | 6.10 | 6.10 | 6.00 | 6.05 | 142,000 | 858,270 |
| 01 Jul 2019 | 6.10 | 6.10 | 6.05 | 6.10 | 49,300 | 298,580 |
| 28 Jun 2019 | 6.15 | 6.15 | 6.00 | 6.15 | 95,600 | 577,280 |
| 27 Jun 2019 | 6.15 | 6.20 | 6.10 | 6.20 | 2,000 | 12,300 |
| 26 Jun 2019 | 6.20 | 6.20 | 6.10 | 6.15 | 12,700 | 77,495 |
| 25 Jun 2019 | 6.15 | 6.15 | 6.10 | 6.10 | 23,000 | 140,400 |
| 24 Jun 2019 | 6.10 | 6.15 | 6.10 | 6.15 | 127,100 | 775,315 |
| 21 Jun 2019 | 6.15 | 6.15 | 6.10 | 6.15 | 42,000 | 256,305 |
| 20 Jun 2019 | 6.10 | 6.10 | 6.05 | 6.10 | 88,300 | 536,070 |
| 19 Jun 2019 | 6.10 | 6.20 | 6.10 | 6.10 | 26,300 | 160,570 |
Remark : Volume from SET main board.