Filter Dates :
To
Historical price from 22 Aug 2019 To 15 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 Oct 2019 To 01 Nov 2019 )
4.54 4.58 3.98 4.10 1,119,700 4,756,338
Previous 4 weeks
( 19 Sep 2019 To 17 Oct 2019 )
4.86 4.98 4.46 4.58 1,319,700 6,261,288
Daily Historical Data
15 Nov 2019 4.02 4.04 3.98 4.04 223,900 893,802
14 Nov 2019 4.08 4.08 4.00 4.04 93,400 374,688
13 Nov 2019 4.12 4.12 4.06 4.08 52,800 214,518
12 Nov 2019 4.14 4.14 4.06 4.10 112,400 456,696
11 Nov 2019 4.12 4.14 4.10 4.14 11,300 46,564
08 Nov 2019 4.10 4.12 4.06 4.12 94,500 385,528
07 Nov 2019 4.08 4.12 4.06 4.12 198,500 808,124
06 Nov 2019 4.10 4.12 4.04 4.10 293,200 1,191,258
05 Nov 2019 4.08 4.14 4.02 4.08 41,800 170,810
04 Nov 2019 4.08 4.10 4.06 4.10 227,100 923,502
01 Nov 2019 4.08 4.22 3.98 4.10 181,000 735,222
31 Oct 2019 4.12 4.12 4.08 4.10 144,800 592,042
30 Oct 2019 4.06 4.14 4.00 4.12 110,900 452,532
29 Oct 2019 4.18 4.20 4.08 4.08 12,500 51,386
28 Oct 2019 4.30 4.30 4.08 4.20 62,400 261,812
25 Oct 2019 4.38 4.38 4.10 4.10 152,300 632,662
24 Oct 2019 4.40 4.44 4.38 4.44 49,300 216,902
22 Oct 2019 4.46 4.48 4.40 4.46 88,300 390,776
21 Oct 2019 4.50 4.52 4.40 4.50 202,600 898,426
18 Oct 2019 4.54 4.58 4.52 4.54 115,600 524,578
17 Oct 2019 4.60 4.60 4.56 4.58 11,100 50,834
16 Oct 2019 4.56 4.62 4.56 4.58 184,400 842,364
15 Oct 2019 4.54 4.58 4.54 4.56 32,000 145,484
11 Oct 2019 4.54 4.56 4.46 4.54 79,100 356,370
10 Oct 2019 4.58 4.60 4.50 4.58 4,600 21,014
09 Oct 2019 4.62 4.62 4.56 4.60 44,700 205,252
08 Oct 2019 4.74 4.76 4.60 4.66 164,300 764,358
07 Oct 2019 4.78 4.78 4.70 4.70 64,900 306,272
04 Oct 2019 4.84 4.86 4.76 4.76 65,900 314,936
03 Oct 2019 4.88 4.90 4.76 4.88 81,600 395,176
02 Oct 2019 4.90 4.92 4.86 4.88 38,600 189,090
01 Oct 2019 4.82 4.90 4.76 4.90 74,100 358,728
30 Sep 2019 4.86 4.86 4.80 4.80 42,800 205,820
27 Sep 2019 4.86 4.90 4.84 4.88 57,400 278,914
26 Sep 2019 4.90 4.98 4.86 4.86 77,300 378,560
25 Sep 2019 4.90 4.94 4.86 4.92 84,300 412,604
24 Sep 2019 4.90 4.94 4.90 4.90 2,900 14,232
23 Sep 2019 4.86 4.94 4.78 4.94 64,200 313,152
20 Sep 2019 4.84 4.92 4.84 4.92 107,900 523,966
19 Sep 2019 4.86 4.94 4.86 4.92 37,600 184,162
18 Sep 2019 4.88 4.94 4.86 4.86 146,900 719,368
17 Sep 2019 4.96 4.96 4.90 4.94 74,100 364,214
16 Sep 2019 4.98 4.98 4.92 4.98 113,300 559,396
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

Remark : Volume from SET main board.