Filter Dates :

Historical price from 22 August 2019 To 15 November 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 18 October 2019 to 01 November 2019 )
6.45 6.90 5.95 5.95 39,802,400 259,447,455
Previous 4 weeks
( 19 September 2019 to 17 October 2019 )
8.00 8.10 6.40 6.45 41,915,200 298,343,410
Daily Historical Data
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
24 October 2019 6.55 6.90 6.55 6.75 7,331,100 49,593,090
22 October 2019 6.65 6.80 6.50 6.55 3,555,300 23,701,745
21 October 2019 6.30 6.75 6.25 6.70 9,318,500 61,162,660
18 October 2019 6.45 6.55 6.20 6.30 2,579,700 16,468,645
17 October 2019 6.55 6.70 6.40 6.45 2,670,300 17,488,605
16 October 2019 6.50 6.70 6.40 6.55 3,053,200 20,079,870
15 October 2019 6.80 6.90 6.50 6.50 2,962,400 19,793,750
11 October 2019 7.00 7.10 6.65 6.80 3,266,500 22,492,265
10 October 2019 6.85 7.15 6.85 7.00 2,914,000 20,406,335
09 October 2019 6.90 6.95 6.85 6.85 870,800 6,005,195
08 October 2019 6.85 6.95 6.85 6.95 1,101,500 7,609,700
07 October 2019 6.65 6.90 6.65 6.85 2,362,300 16,037,285
04 October 2019 6.65 6.65 6.55 6.65 1,184,100 7,833,275
03 October 2019 6.70 6.75 6.55 6.65 1,656,000 10,995,740
02 October 2019 6.95 7.00 6.65 6.70 2,645,100 17,872,315
01 October 2019 7.15 7.20 7.00 7.00 997,500 7,048,025
30 September 2019 7.25 7.25 7.15 7.15 760,400 5,460,995
27 September 2019 7.35 7.35 7.15 7.25 1,182,900 8,561,395
26 September 2019 7.50 7.50 7.25 7.30 1,816,100 13,357,895
25 September 2019 7.50 7.50 7.45 7.45 675,900 5,052,665
24 September 2019 7.50 7.55 7.45 7.50 1,640,300 12,310,950
23 September 2019 7.80 7.85 7.50 7.50 3,274,600 24,996,025
20 September 2019 7.95 8.00 7.80 7.80 2,237,600 17,693,005
19 September 2019 8.00 8.10 7.90 7.95 4,643,700 37,248,120
18 September 2019 7.95 8.05 7.90 8.00 2,105,800 16,799,655
17 September 2019 7.90 8.15 7.85 7.95 3,823,500 30,580,555
16 September 2019 7.90 8.05 7.85 7.90 1,356,900 10,770,670
13 September 2019 7.95 8.00 7.90 7.95 906,200 7,206,610
12 September 2019 8.00 8.05 7.90 7.90 1,381,300 11,022,630
11 September 2019 7.95 8.00 7.90 8.00 2,154,300 17,157,525
10 September 2019 8.30 8.35 7.95 7.95 5,285,600 42,885,505
09 September 2019 8.30 8.45 8.25 8.30 2,872,100 23,975,175
06 September 2019 8.40 8.45 8.25 8.30 3,030,700 25,331,580
05 September 2019 8.35 8.50 8.35 8.40 8,594,900 72,293,415
04 September 2019 8.40 8.50 8.30 8.30 9,741,400 81,759,500
03 September 2019 8.20 8.40 8.20 8.35 16,757,200 139,088,585
02 September 2019 8.10 8.30 8.05 8.15 12,161,800 99,478,105
30 August 2019 8.10 8.15 8.00 8.10 2,941,200 23,749,600
29 August 2019 7.95 8.10 7.95 8.10 3,569,500 28,646,410
28 August 2019 7.90 8.05 7.85 7.95 1,952,600 15,506,555
27 August 2019 8.00 8.05 7.90 7.90 1,966,200 15,641,475
26 August 2019 8.00 8.05 7.85 7.95 4,185,100 33,343,375
23 August 2019 8.10 8.20 8.05 8.15 3,715,600 30,156,520
22 August 2019 8.10 8.20 8.00 8.10 4,575,200 37,112,525
Remark : Volume from SET main board.