Filter Dates :
To
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.