Filter Dates:
From / / To / /

Historical price from Oct 01, 2019 to Nov 20, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/10/2019 to 06/11/2019)
2.70 2.72 2.50 2.62 110,563,200 283,691,742
Previous 4 weeks
(24/09/2019 to 22/10/2019)
3.06 3.08 2.64 2.68 137,342,000 397,053,162
Daily Historical Data
20/11/2019 2.20 2.26 2.08 2.10 22,513,700 48,432,188
19/11/2019 2.16 2.20 2.16 2.18 7,684,300 16,787,010
18/11/2019 2.28 2.28 2.16 2.20 17,752,400 39,044,086
15/11/2019 2.30 2.30 2.12 2.26 43,594,700 96,327,370
14/11/2019 2.42 2.42 2.30 2.30 18,654,900 43,604,002
13/11/2019 2.48 2.48 2.38 2.40 23,238,200 56,156,382
12/11/2019 2.56 2.56 2.50 2.50 18,667,700 47,022,434
11/11/2019 2.68 2.68 2.58 2.58 6,655,200 17,412,132
08/11/2019 2.66 2.70 2.64 2.70 5,104,100 13,620,886
07/11/2019 2.62 2.66 2.60 2.66 8,142,400 21,503,476
06/11/2019 2.58 2.64 2.56 2.62 11,415,700 29,854,508
05/11/2019 2.60 2.62 2.56 2.58 7,472,200 19,277,162
04/11/2019 2.54 2.58 2.52 2.58 10,847,000 27,643,804
01/11/2019 2.54 2.56 2.52 2.52 8,101,000 20,572,492
31/10/2019 2.54 2.64 2.54 2.56 20,208,000 52,106,372
30/10/2019 2.52 2.56 2.50 2.52 9,347,300 23,650,744
29/10/2019 2.52 2.60 2.50 2.50 11,655,100 29,527,658
28/10/2019 2.50 2.56 2.50 2.52 9,551,000 24,107,870
25/10/2019 2.64 2.66 2.50 2.50 14,414,300 36,884,280
24/10/2019 2.70 2.72 2.62 2.66 7,551,600 20,066,852
22/10/2019 2.64 2.72 2.64 2.68 4,129,200 11,082,930
21/10/2019 2.72 2.74 2.66 2.66 9,630,000 25,967,398
18/10/2019 2.74 2.76 2.72 2.74 3,697,000 10,131,860
17/10/2019 2.72 2.82 2.72 2.76 9,404,300 25,948,764
16/10/2019 2.82 2.84 2.70 2.72 22,797,200 62,612,630
15/10/2019 2.96 2.96 2.82 2.84 21,487,500 61,363,100
11/10/2019 3.00 3.02 2.94 2.96 10,842,800 32,156,110
10/10/2019 3.02 3.02 2.98 3.00 6,490,000 19,471,490
09/10/2019 3.04 3.04 3.00 3.00 2,778,700 8,373,534
08/10/2019 3.04 3.06 3.00 3.02 4,924,800 14,898,698
07/10/2019 3.02 3.06 3.02 3.02 2,530,500 7,677,926
04/10/2019 3.02 3.04 3.00 3.02 3,296,000 9,977,308
03/10/2019 3.00 3.04 3.00 3.00 3,210,600 9,685,474
02/10/2019 3.02 3.04 3.00 3.04 2,830,200 8,555,314
01/10/2019 3.04 3.06 3.00 3.04 4,054,900 12,264,082
Remark : Volume from SET main board.