Historical Price

Filter Dates :

From

To

Historical price from 18 Jul 2019 To 11 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 16/09/2019 To 27/09/2019 )
0.89 0.89 0.85 0.87 3,335,700 2,902,259
Previous 4 weeks
( 19/08/2019 To 13/09/2019 )
0.95 0.97 0.87 0.89 11,544,700 10,382,916
Daily Historical Data
11/10/2019 0.81 0.81 0.80 0.80 218,800 176,947
10/10/2019 0.80 0.81 0.80 0.81 23,500 18,804
09/10/2019 0.81 0.81 0.79 0.80 941,600 750,248
08/10/2019 0.81 0.82 0.80 0.81 318,900 258,309
07/10/2019 0.82 0.82 0.80 0.81 567,400 457,973
04/10/2019 0.84 0.84 0.81 0.82 2,002,400 1,649,142
03/10/2019 0.85 0.85 0.84 0.84 1,333,900 1,123,850
02/10/2019 0.87 0.87 0.85 0.85 1,108,300 946,480
01/10/2019 0.86 0.86 0.85 0.86 331,500 284,785
30/09/2019 0.87 0.87 0.86 0.86 355,000 307,169
27/09/2019 0.86 0.87 0.85 0.87 287,100 246,921
26/09/2019 0.86 0.87 0.86 0.86 245,400 211,128
25/09/2019 0.87 0.88 0.86 0.86 369,800 320,191
24/09/2019 0.87 0.88 0.87 0.87 87,000 75,693
23/09/2019 0.87 0.87 0.87 0.87 720,300 626,661
20/09/2019 0.87 0.88 0.87 0.88 249,500 217,900
19/09/2019 0.87 0.88 0.87 0.87 312,000 271,487
18/09/2019 0.88 0.88 0.87 0.87 402,600 352,376
17/09/2019 0.88 0.88 0.87 0.87 247,500 216,752
16/09/2019 0.89 0.89 0.87 0.87 414,500 363,150
13/09/2019 0.88 0.89 0.88 0.89 102,800 90,709
12/09/2019 0.87 0.88 0.87 0.87 132,600 115,793
11/09/2019 0.87 0.88 0.87 0.87 1,043,900 911,645
10/09/2019 0.88 0.89 0.87 0.87 650,200 570,739
09/09/2019 0.89 0.89 0.88 0.89 365,400 322,842
06/09/2019 0.89 0.89 0.88 0.89 491,000 435,290
05/09/2019 0.90 0.90 0.89 0.89 308,300 275,440
04/09/2019 0.90 0.90 0.89 0.90 269,300 241,720
03/09/2019 0.89 0.91 0.89 0.90 259,300 233,363
02/09/2019 0.89 0.90 0.88 0.89 332,200 294,754
30/08/2019 0.89 0.90 0.89 0.89 435,300 387,438
29/08/2019 0.87 0.89 0.87 0.89 654,400 575,710
28/08/2019 0.89 0.89 0.87 0.87 903,200 794,825
27/08/2019 0.89 0.92 0.88 0.89 1,023,900 920,303
26/08/2019 0.93 0.93 0.89 0.89 1,878,700 1,704,433
23/08/2019 0.93 0.94 0.93 0.93 586,500 548,299
22/08/2019 0.93 0.94 0.93 0.93 91,600 85,352
21/08/2019 0.92 0.93 0.92 0.93 382,800 352,296
20/08/2019 0.95 0.95 0.91 0.91 1,289,900 1,196,595
19/08/2019 0.95 0.97 0.94 0.95 343,400 325,370
16/08/2019 0.93 0.95 0.93 0.94 446,400 421,497
15/08/2019 1.00 1.00 0.91 0.93 1,825,000 1,725,048
14/08/2019 1.00 1.01 1.00 1.01 196,200 196,230
13/08/2019 1.00 1.01 0.99 0.99 726,400 726,013
09/08/2019 1.01 1.02 1.00 1.00 942,300 945,908
08/08/2019 1.01 1.02 1.00 1.01 696,100 697,990
07/08/2019 1.02 1.03 1.01 1.01 420,400 425,669
06/08/2019 1.02 1.03 1.01 1.02 326,200 332,623
05/08/2019 1.02 1.02 1.02 1.02 30,600 31,212
02/08/2019 1.02 1.03 1.01 1.02 464,100 473,021
01/08/2019 1.02 1.04 1.01 1.01 906,900 924,035
31/07/2019 1.04 1.04 1.02 1.02 945,500 974,270
30/07/2019 1.06 1.07 1.03 1.03 2,065,800 2,148,725
26/07/2019 1.06 1.06 1.06 1.06 166,100 176,066
25/07/2019 1.06 1.06 1.05 1.06 434,000 459,950
24/07/2019 1.06 1.06 1.04 1.06 855,100 900,280
23/07/2019 1.07 1.07 1.06 1.06 588,900 624,250
22/07/2019 1.06 1.07 1.06 1.06 94,700 100,689
19/07/2019 1.07 1.07 1.06 1.06 280,400 299,223
18/07/2019 1.07 1.08 1.06 1.07 451,000 481,043
Remark : Volume from SET main board.