2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates :
To
Historical price from 21 Oct 2019 To 17 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 Dec 2019 To 03 Jan 2020 )		 3.98 4.00 3.84 3.92 638,700 2,488,098
Previous 4 weeks
( 19 Nov 2019 To 18 Dec 2019 )		 3.98 4.04 3.70 3.98 2,489,700 9,606,260
Daily Historical Data
17 Jan 2020 3.98 3.98 3.94 3.96 21,600 85,530
16 Jan 2020 3.94 3.98 3.94 3.96 74,000 293,376
15 Jan 2020 3.96 4.02 3.90 3.92 167,900 665,578
14 Jan 2020 3.92 3.96 3.92 3.94 21,500 84,636
13 Jan 2020 3.88 3.92 3.88 3.90 33,700 131,290
10 Jan 2020 3.86 3.86 3.84 3.86 24,000 92,390
09 Jan 2020 3.82 3.86 3.80 3.86 138,400 527,884
08 Jan 2020 3.86 3.86 3.82 3.84 135,100 517,396
07 Jan 2020 3.90 3.96 3.84 3.94 47,300 185,022
06 Jan 2020 3.90 3.94 3.90 3.92 24,200 94,390
03 Jan 2020 3.92 3.96 3.92 3.92 29,200 115,152
02 Jan 2020 3.90 3.92 3.84 3.92 57,600 223,848
30 Dec 2019 3.96 3.96 3.94 3.94 32,200 127,502
27 Dec 2019 3.92 3.96 3.92 3.94 20,700 81,458
26 Dec 2019 3.92 3.94 3.86 3.94 68,000 265,466
25 Dec 2019 3.90 3.94 3.84 3.94 178,700 686,484
24 Dec 2019 3.92 3.94 3.92 3.94 29,900 117,774
23 Dec 2019 3.98 3.98 3.84 3.92 143,200 554,914
20 Dec 2019 4.00 4.00 3.92 3.98 43,000 171,404
19 Dec 2019 3.98 4.00 3.90 3.98 36,200 144,096
18 Dec 2019 3.96 4.00 3.94 3.98 18,100 71,854
17 Dec 2019 4.02 4.02 3.98 3.98 41,700 166,684
16 Dec 2019 3.86 4.02 3.86 3.96 157,600 627,674
13 Dec 2019 4.02 4.02 3.84 3.84 414,000 1,601,526
12 Dec 2019 4.00 4.04 3.96 3.98 85,500 342,966
11 Dec 2019 3.88 3.94 3.88 3.94 27,700 108,138
09 Dec 2019 4.00 4.02 3.84 3.86 59,000 231,544
06 Dec 2019 3.82 4.00 3.82 4.00 42,300 164,810
04 Dec 2019 3.80 3.82 3.78 3.82 63,800 242,040
03 Dec 2019 3.84 3.98 3.74 3.84 230,900 867,026
02 Dec 2019 3.86 3.86 3.80 3.80 28,900 110,774
29 Nov 2019 3.78 4.00 3.72 3.86 34,400 131,166
28 Nov 2019 3.76 3.78 3.72 3.78 177,600 663,316
27 Nov 2019 3.70 3.76 3.70 3.76 40,300 150,968
26 Nov 2019 3.78 3.80 3.72 3.72 102,500 384,434
25 Nov 2019 3.80 3.82 3.76 3.80 14,900 56,502
22 Nov 2019 3.80 3.90 3.76 3.82 195,700 743,714
21 Nov 2019 3.92 3.92 3.80 3.88 195,800 747,628
20 Nov 2019 3.96 4.00 3.92 3.92 513,100 2,011,678
19 Nov 2019 3.98 4.00 3.96 3.96 45,900 181,818
18 Nov 2019 4.00 4.02 3.98 4.00 75,800 303,176
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

Remark : Volume from SET main board.