Historical Price

Filter Dates:

Historical price from : 22 Aug 2019 To 15 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18/10/2019 To 01/11/2019 )
11.90 12.10 11.60 12.10 11,578,900 137,547,220
Previous 4 weeks
( 19/09/2019 To 17/10/2019 )
12.40 12.50 11.80 11.80 14,774,300 179,237,640
Daily Historical Data
15/11/2019 11.80 12.00 11.50 11.70 5,588,700 65,574,920
14/11/2019 12.40 12.40 12.00 12.10 418,800 5,073,950
13/11/2019 12.20 12.50 12.10 12.40 2,790,400 34,495,870
12/11/2019 12.00 12.20 12.00 12.20 1,229,000 14,931,560
11/11/2019 12.00 12.10 12.00 12.00 739,200 8,898,800
08/11/2019 11.90 12.10 11.90 12.00 1,689,900 20,284,190
07/11/2019 11.90 12.00 11.80 11.90 775,700 9,228,440
06/11/2019 12.00 12.00 11.80 11.90 1,350,100 15,999,740
05/11/2019 12.00 12.10 12.00 12.00 183,300 2,202,300
04/11/2019 12.10 12.20 11.90 12.00 531,900 6,423,610
01/11/2019 11.90 12.10 11.90 12.10 1,713,800 20,582,470
31/10/2019 11.60 12.00 11.60 12.00 1,768,100 20,982,620
30/10/2019 11.80 11.90 11.60 11.60 1,451,300 16,959,530
29/10/2019 11.80 12.00 11.70 11.80 1,730,300 20,424,420
28/10/2019 11.90 11.90 11.80 11.80 583,300 6,905,610
25/10/2019 12.00 12.00 11.90 12.00 902,600 10,810,830
24/10/2019 12.10 12.10 11.90 12.00 525,400 6,291,800
22/10/2019 11.90 12.00 11.90 12.00 498,600 5,967,510
21/10/2019 11.90 12.00 11.90 11.90 1,241,300 14,775,800
18/10/2019 11.90 11.90 11.80 11.90 1,164,200 13,846,630
17/10/2019 11.90 12.00 11.80 11.80 1,359,400 16,139,500
16/10/2019 12.00 12.10 11.90 12.00 1,314,400 15,725,620
15/10/2019 11.90 12.10 11.90 12.00 486,000 5,825,580
11/10/2019 12.00 12.00 11.90 11.90 630,700 7,524,360
10/10/2019 12.00 12.10 11.90 12.00 695,900 8,338,380
09/10/2019 12.00 12.00 11.90 12.00 670,700 8,020,190
08/10/2019 12.10 12.10 11.90 12.00 892,900 10,728,690
07/10/2019 12.10 12.20 12.00 12.00 552,800 6,662,880
04/10/2019 12.20 12.20 12.00 12.10 748,100 9,066,510
03/10/2019 12.20 12.20 12.10 12.20 348,900 4,252,480
02/10/2019 12.20 12.30 12.10 12.20 538,500 6,571,220
01/10/2019 12.30 12.40 12.20 12.30 1,231,200 15,080,760
30/09/2019 12.30 12.40 12.30 12.40 360,000 4,446,200
27/09/2019 12.30 12.40 12.20 12.40 446,900 5,523,180
26/09/2019 12.40 12.40 12.30 12.40 457,000 5,652,450
25/09/2019 12.30 12.50 12.30 12.40 446,400 5,533,180
24/09/2019 12.20 12.40 12.20 12.30 647,400 7,971,980
23/09/2019 12.20 12.40 12.10 12.20 1,616,600 19,809,750
20/09/2019 12.30 12.40 12.20 12.20 935,000 11,481,940
19/09/2019 12.40 12.40 12.30 12.30 395,500 4,882,790
18/09/2019 12.40 12.50 12.20 12.40 1,248,100 15,351,950
17/09/2019 12.40 12.50 12.30 12.40 661,400 8,201,970
16/09/2019 12.40 12.50 12.40 12.40 795,400 9,878,120
13/09/2019 12.50 12.50 12.30 12.40 1,467,200 18,226,390
12/09/2019 12.70 12.70 12.40 12.40 1,885,400 23,643,360
11/09/2019 12.70 12.80 12.60 12.60 1,040,100 13,165,420
10/09/2019 12.70 12.80 12.60 12.70 533,600 6,775,900
09/09/2019 12.70 12.80 12.60 12.70 976,900 12,411,080
06/09/2019 12.50 12.70 12.50 12.60 733,400 9,237,510
05/09/2019 12.40 12.60 12.40 12.50 446,300 5,568,190
04/09/2019 12.40 12.50 12.30 12.40 553,300 6,871,650
03/09/2019 12.50 12.50 12.40 12.40 1,268,500 15,800,760
02/09/2019 12.50 12.50 12.30 12.40 709,100 8,802,680
30/08/2019 12.30 12.60 12.30 12.60 792,100 9,888,500
29/08/2019 12.40 12.50 12.20 12.30 1,312,000 16,184,450
28/08/2019 12.50 12.60 12.40 12.40 464,900 5,795,570
27/08/2019 12.60 12.60 12.30 12.50 2,517,100 31,379,110
26/08/2019 12.60 12.80 12.50 12.80 1,556,200 19,691,010
23/08/2019 12.40 12.90 12.30 12.90 2,686,800 34,092,930
22/08/2019 12.40 12.50 12.30 12.30 2,355,900 29,077,430
Remark : Volume from SET main board.