Filter Dates :

Historical price from 25 October 2019 To 22 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 24 December 2019 to 08 January 2020 )
4.96 5.60 4.76 4.76 46,516,900 239,100,956
Previous 4 weeks
( 22 November 2019 to 23 December 2019 )
4.60 5.20 4.56 4.90 113,155,200 550,505,646
Daily Historical Data
22 January 2020 4.92 5.00 4.84 4.84 3,626,300 17,870,286
21 January 2020 4.98 5.05 4.90 4.90 3,845,600 19,161,363
20 January 2020 5.25 5.35 4.86 4.96 7,615,400 38,792,322
17 January 2020 5.40 5.55 5.20 5.25 4,106,200 22,251,000
16 January 2020 5.40 5.45 5.25 5.35 2,512,000 13,480,215
15 January 2020 5.20 5.45 5.15 5.40 4,853,700 25,838,235
14 January 2020 5.25 5.30 5.15 5.20 2,146,100 11,213,975
13 January 2020 5.10 5.25 5.10 5.25 3,058,100 15,852,445
10 January 2020 5.00 5.15 4.98 5.15 3,448,000 17,517,490
09 January 2020 4.86 5.00 4.84 5.00 4,919,600 24,249,358
08 January 2020 4.98 5.00 4.76 4.76 4,651,900 22,749,390
07 January 2020 4.98 5.05 4.96 5.00 3,219,100 16,072,384
06 January 2020 5.30 5.30 4.90 4.92 7,163,000 36,113,580
03 January 2020 5.55 5.55 5.25 5.40 5,083,900 27,637,490
02 January 2020 5.35 5.60 5.30 5.55 3,962,600 21,658,985
30 December 2019 5.10 5.50 5.10 5.35 6,794,500 36,129,690
27 December 2019 5.10 5.25 5.05 5.15 7,429,100 38,112,970
26 December 2019 4.88 5.05 4.88 5.05 5,263,800 26,185,855
25 December 2019 4.84 4.92 4.82 4.86 1,349,100 6,589,582
24 December 2019 4.96 4.96 4.84 4.84 1,599,900 7,851,030
23 December 2019 4.90 5.05 4.90 4.90 2,353,800 11,669,533
20 December 2019 4.88 5.00 4.84 4.96 4,466,900 22,086,028
19 December 2019 4.80 4.84 4.76 4.84 1,388,600 6,666,890
18 December 2019 4.84 4.90 4.76 4.78 2,790,900 13,496,544
17 December 2019 5.00 5.05 4.80 4.80 6,628,300 32,679,468
16 December 2019 4.94 5.10 4.92 5.00 9,174,500 45,900,517
13 December 2019 4.72 5.00 4.70 4.98 15,975,400 78,054,406
12 December 2019 4.60 4.70 4.58 4.66 2,854,400 13,261,398
11 December 2019 4.70 4.70 4.56 4.56 2,641,500 12,188,912
09 December 2019 4.84 4.88 4.68 4.68 2,691,200 12,861,292
06 December 2019 4.78 4.92 4.78 4.82 4,603,500 22,304,240
04 December 2019 4.78 4.80 4.72 4.78 1,945,100 9,253,310
03 December 2019 4.74 4.84 4.74 4.80 2,372,500 11,369,720
02 December 2019 4.80 4.86 4.72 4.72 3,972,900 18,990,710
29 November 2019 4.92 4.96 4.78 4.78 4,550,500 22,076,076
28 November 2019 5.05 5.20 4.88 4.90 8,774,300 44,129,750
27 November 2019 4.86 5.10 4.84 5.05 12,965,600 64,254,458
26 November 2019 4.68 4.92 4.68 4.86 15,381,100 73,902,474
25 November 2019 4.66 4.70 4.60 4.66 3,928,900 18,290,412
22 November 2019 4.60 4.66 4.58 4.62 3,695,300 17,069,508
21 November 2019 4.62 4.70 4.58 4.58 4,282,000 19,893,320
20 November 2019 4.74 4.76 4.60 4.60 3,945,700 18,541,078
19 November 2019 4.84 4.88 4.74 4.74 7,392,500 35,635,446
18 November 2019 4.72 4.88 4.66 4.86 12,321,700 59,278,302
15 November 2019 4.54 4.86 4.52 4.70 11,922,900 55,961,070
14 November 2019 5.00 5.05 4.30 4.44 7,899,000 37,651,709
13 November 2019 5.60 5.70 4.96 4.96 6,537,600 34,139,626
12 November 2019 5.80 5.90 5.60 5.65 969,700 5,596,450
11 November 2019 6.00 6.05 5.80 5.80 1,374,000 8,065,465
08 November 2019 6.10 6.10 6.00 6.00 801,800 4,852,765
07 November 2019 6.00 6.10 5.95 6.10 1,877,800 11,381,345
06 November 2019 6.00 6.05 5.90 6.00 773,900 4,625,490
05 November 2019 6.00 6.15 5.90 5.95 1,332,500 8,037,170
04 November 2019 5.95 6.05 5.90 6.05 1,590,600 9,526,985
01 November 2019 6.15 6.25 5.95 5.95 2,346,000 14,314,950
31 October 2019 6.15 6.30 6.10 6.15 2,403,700 14,854,705
30 October 2019 6.10 6.25 6.05 6.10 2,914,200 17,932,320
29 October 2019 6.40 6.50 6.10 6.10 2,339,200 14,758,430
28 October 2019 6.50 6.60 6.35 6.40 2,225,800 14,325,220
25 October 2019 6.75 6.90 6.55 6.55 4,788,900 32,335,690
Remark : Volume from SET main board.