Historical Price

Filter Dates :

From

To

Historical price from 11 Sep 2019 To 06 Dec 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08/11/2019 To 21/11/2019 )
0.73 0.74 0.54 0.56 6,461,500 4,121,318
Previous 4 weeks
( 09/10/2019 To 07/11/2019 )
0.81 0.81 0.71 0.72 5,026,300 3,895,299
Daily Historical Data
06/12/2019 0.79 0.81 0.76 0.76 1,553,200 1,209,850
04/12/2019 0.85 0.85 0.76 0.77 2,000,600 1,590,573
03/12/2019 0.82 0.89 0.79 0.81 3,937,900 3,319,181
02/12/2019 0.77 0.90 0.77 0.78 5,779,800 4,844,790
29/11/2019 0.66 0.80 0.64 0.76 5,061,300 3,783,579
28/11/2019 0.60 0.67 0.60 0.64 1,595,100 1,019,851
27/11/2019 0.59 0.65 0.58 0.59 1,541,700 931,547
26/11/2019 0.57 0.58 0.56 0.58 356,100 206,194
25/11/2019 0.55 0.58 0.55 0.56 1,199,300 680,058
22/11/2019 0.55 0.57 0.54 0.55 1,232,900 679,960
21/11/2019 0.60 0.60 0.54 0.56 2,083,900 1,180,759
20/11/2019 0.63 0.63 0.59 0.60 950,800 581,746
19/11/2019 0.65 0.65 0.63 0.63 366,300 235,015
18/11/2019 0.67 0.67 0.65 0.65 498,900 329,950
15/11/2019 0.69 0.70 0.67 0.67 653,200 442,912
14/11/2019 0.69 0.70 0.69 0.69 294,000 204,179
13/11/2019 0.70 0.71 0.69 0.69 480,500 336,415
12/11/2019 0.70 0.70 0.69 0.70 255,100 178,130
11/11/2019 0.73 0.73 0.70 0.70 535,800 381,502
08/11/2019 0.73 0.74 0.73 0.73 343,000 250,710
07/11/2019 0.74 0.74 0.71 0.72 812,700 587,703
06/11/2019 0.75 0.75 0.74 0.74 87,300 65,471
05/11/2019 0.77 0.77 0.75 0.75 113,100 86,220
04/11/2019 0.78 0.78 0.77 0.77 73,900 57,214
01/11/2019 0.76 0.77 0.76 0.77 104,000 79,466
31/10/2019 0.75 0.77 0.75 0.76 461,700 350,254
30/10/2019 0.75 0.75 0.74 0.75 117,800 87,723
29/10/2019 0.74 0.76 0.74 0.75 51,400 38,358
28/10/2019 0.78 0.78 0.74 0.74 168,400 126,061
25/10/2019 0.78 0.79 0.77 0.78 143,100 110,945
24/10/2019 0.79 0.79 0.78 0.78 307,300 241,000
22/10/2019 0.79 0.80 0.79 0.79 176,800 139,822
21/10/2019 0.79 0.80 0.79 0.79 44,500 35,160
18/10/2019 0.80 0.80 0.79 0.79 470,500 375,955
17/10/2019 0.80 0.80 0.80 0.80 208,200 166,560
16/10/2019 0.80 0.81 0.79 0.79 286,400 229,129
15/10/2019 0.80 0.81 0.79 0.79 215,300 172,259
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
Remark : Volume from SET main board.