back
Menu

Filter Dates :

Historical Price From 20 Aug 2019 To 13 Nov 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 Oct 2019 To 30 Oct 2019)
1.22 1.26 1.10 1.11 1,586,500 1,878,243
Previous 4 weeks
(17 Sep 2019 To 15 Oct 2019)
1.27 1.29 1.20 1.22 2,127,700 2,626,146
Daily Historical Data
13 Nov 2019 1.12 1.15 1.11 1.14 122,900 139,340
12 Nov 2019 1.13 1.13 1.11 1.11 1,100 1,223
11 Nov 2019 1.13 1.13 1.11 1.13 27,500 30,875
08 Nov 2019 1.13 1.13 1.09 1.13 183,800 203,994
07 Nov 2019 1.12 1.13 1.12 1.13 1,600 1,807
06 Nov 2019 1.11 1.13 1.11 1.11 29,300 32,576
05 Nov 2019 1.13 1.13 1.11 1.13 15,200 17,049
04 Nov 2019 1.12 1.13 1.11 1.13 31,400 35,109
01 Nov 2019 1.13 1.13 1.10 1.13 17,600 19,596
31 Oct 2019 1.11 1.13 1.10 1.12 14,200 15,936
30 Oct 2019 1.14 1.14 1.10 1.11 117,200 130,777
29 Oct 2019 1.17 1.17 1.11 1.14 299,100 337,201
28 Oct 2019 1.17 1.18 1.13 1.17 229,600 265,644
25 Oct 2019 1.18 1.20 1.16 1.20 145,100 171,153
24 Oct 2019 1.19 1.22 1.19 1.19 12,000 14,302
22 Oct 2019 1.19 1.22 1.18 1.21 91,300 109,904
21 Oct 2019 1.21 1.25 1.18 1.18 76,500 90,936
18 Oct 2019 1.22 1.22 1.19 1.21 80,100 96,258
17 Oct 2019 1.24 1.24 1.21 1.22 83,200 101,546
16 Oct 2019 1.22 1.26 1.20 1.25 452,400 560,522
15 Oct 2019 1.20 1.22 1.20 1.22 32,300 39,069
11 Oct 2019 1.22 1.22 1.20 1.20 87,800 105,370
10 Oct 2019 1.21 1.23 1.20 1.23 213,100 258,211
09 Oct 2019 1.21 1.24 1.21 1.21 80,300 97,605
08 Oct 2019 1.22 1.24 1.21 1.24 17,700 21,628
07 Oct 2019 1.22 1.24 1.22 1.24 17,400 21,318
04 Oct 2019 1.22 1.22 1.20 1.22 129,000 156,170
03 Oct 2019 1.24 1.24 1.20 1.22 548,900 669,385
02 Oct 2019 1.26 1.26 1.23 1.25 138,300 171,577
01 Oct 2019 1.25 1.26 1.24 1.26 55,000 68,639
30 Sep 2019 1.26 1.27 1.25 1.26 41,900 52,398
27 Sep 2019 1.25 1.26 1.25 1.26 125,100 156,425
26 Sep 2019 1.25 1.27 1.25 1.27 45,300 56,780
25 Sep 2019 1.25 1.27 1.25 1.27 12,300 15,602
24 Sep 2019 1.26 1.27 1.23 1.27 123,300 153,847
23 Sep 2019 1.25 1.27 1.25 1.26 80,200 100,438
20 Sep 2019 1.26 1.29 1.26 1.26 25,500 32,336
19 Sep 2019 1.27 1.28 1.26 1.26 286,700 362,956
18 Sep 2019 1.27 1.29 1.27 1.29 55,000 70,312
17 Sep 2019 1.27 1.29 1.27 1.29 12,600 16,080
16 Sep 2019 1.27 1.30 1.27 1.30 3,300 4,287
13 Sep 2019 1.28 1.29 1.27 1.29 39,200 50,040
12 Sep 2019 1.30 1.30 1.27 1.27 125,300 160,675
11 Sep 2019 1.29 1.30 1.29 1.30 7,600 9,830
10 Sep 2019 1.31 1.31 1.30 1.30 260,400 339,720
09 Sep 2019 1.31 1.32 1.31 1.32 6,700 8,778
06 Sep 2019 1.31 1.33 1.31 1.32 68,600 89,891
05 Sep 2019 1.34 1.35 1.33 1.33 864,800 1,160,301
04 Sep 2019 1.28 1.30 1.28 1.30 154,600 200,290
03 Sep 2019 1.30 1.30 1.28 1.28 207,900 268,304
02 Sep 2019 1.28 1.30 1.28 1.29 265,000 342,155
30 Aug 2019 1.29 1.29 1.28 1.29 23,900 30,670
29 Aug 2019 1.28 1.29 1.28 1.29 5,400 6,937
28 Aug 2019 1.29 1.29 1.26 1.28 89,900 113,892
27 Aug 2019 1.29 1.30 1.29 1.30 9,000 11,654
26 Aug 2019 1.30 1.30 1.28 1.30 16,600 21,406
23 Aug 2019 1.31 1.31 1.30 1.30 3,800 4,976
22 Aug 2019 1.31 1.31 1.29 1.30 1,900 2,466
21 Aug 2019 1.30 1.30 1.29 1.30 37,600 48,688
20 Aug 2019 1.30 1.31 1.29 1.31 171,000 222,144

Remark : Volume from SET main board.