Historical Price

Filter Dates :

From

To

Historical price from 21 Oct 2019 To 17 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19/12/2019 To 03/01/2020 )
0.75 0.79 0.71 0.74 1,999,100 1,476,776
Previous 4 weeks
( 19/11/2019 To 18/12/2019 )
0.65 0.90 0.54 0.75 33,185,100 24,339,282
Daily Historical Data
17/01/2020 0.71 0.74 0.71 0.71 121,300 86,232
16/01/2020 0.69 0.73 0.69 0.71 354,300 252,628
15/01/2020 0.70 0.71 0.69 0.69 208,000 144,839
14/01/2020 0.71 0.71 0.70 0.70 136,800 97,124
13/01/2020 0.71 0.73 0.70 0.71 141,400 100,698
10/01/2020 0.69 0.71 0.69 0.71 333,700 230,769
09/01/2020 0.70 0.71 0.69 0.69 178,600 125,125
08/01/2020 0.70 0.71 0.70 0.70 138,400 97,059
07/01/2020 0.71 0.71 0.70 0.70 133,700 94,923
06/01/2020 0.73 0.74 0.71 0.71 233,600 169,160
03/01/2020 0.75 0.76 0.74 0.74 87,000 65,537
02/01/2020 0.72 0.75 0.71 0.75 346,300 257,205
30/12/2019 0.73 0.73 0.72 0.72 22,000 15,856
27/12/2019 0.72 0.72 0.71 0.71 346,200 247,548
26/12/2019 0.73 0.73 0.71 0.71 249,500 180,542
25/12/2019 0.74 0.75 0.73 0.73 174,200 128,511
24/12/2019 0.74 0.78 0.73 0.74 246,800 182,768
23/12/2019 0.75 0.76 0.74 0.74 272,200 203,785
20/12/2019 0.76 0.79 0.75 0.75 197,800 151,484
19/12/2019 0.75 0.78 0.75 0.76 57,100 43,540
18/12/2019 0.75 0.77 0.74 0.75 146,600 109,560
17/12/2019 0.76 0.80 0.75 0.75 1,120,400 862,562
16/12/2019 0.70 0.81 0.70 0.74 1,524,700 1,174,904
13/12/2019 0.68 0.72 0.67 0.69 402,900 282,071
12/12/2019 0.68 0.70 0.68 0.68 591,100 404,736
11/12/2019 0.69 0.71 0.67 0.68 987,200 678,869
09/12/2019 0.78 0.78 0.73 0.73 753,300 563,477
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
Remark : Volume from SET main board.