Historical Price

Filter Dates

28 Oct 2019 To 23 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Dec 2019 To 09 Jan 2020)
1.40 1.69 1.31 1.32 74,365,900 116,678,434
Previous 4 weeks
(25 Nov 2019 To 24 Dec 2019)
1.54 1.85 1.37 1.39 20,634,300 33,749,276
Daily Historical Data
23 Jan 2020 1.23 1.23 1.18 1.20 1,247,100 1,492,262
22 Jan 2020 1.28 1.28 1.22 1.23 423,300 525,376
21 Jan 2020 1.28 1.30 1.26 1.26 631,100 804,160
20 Jan 2020 1.35 1.39 1.26 1.26 4,908,500 6,525,374
17 Jan 2020 1.35 1.41 1.33 1.34 5,887,200 8,020,380
16 Jan 2020 1.34 1.43 1.31 1.33 4,704,500 6,395,556
15 Jan 2020 1.35 1.36 1.33 1.34 126,700 169,987
14 Jan 2020 1.37 1.38 1.35 1.35 388,600 530,385
13 Jan 2020 1.36 1.37 1.33 1.36 397,900 537,672
10 Jan 2020 1.34 1.38 1.33 1.35 1,858,500 2,502,876
09 Jan 2020 1.34 1.57 1.32 1.32 14,648,300 21,008,777
08 Jan 2020 1.37 1.37 1.31 1.32 924,500 1,239,423
07 Jan 2020 1.42 1.43 1.39 1.40 798,700 1,124,924
06 Jan 2020 1.55 1.58 1.39 1.40 6,057,400 9,246,126
03 Jan 2020 1.54 1.62 1.54 1.56 15,184,100 24,103,347
02 Jan 2020 1.61 1.69 1.52 1.54 14,773,700 23,793,358
30 Dec 2019 1.41 1.69 1.41 1.61 21,352,900 35,292,779
27 Dec 2019 1.38 1.42 1.38 1.41 193,300 269,491
26 Dec 2019 1.38 1.40 1.38 1.39 133,000 185,144
25 Dec 2019 1.40 1.40 1.37 1.37 300,000 415,065
24 Dec 2019 1.37 1.40 1.37 1.39 122,400 169,450
23 Dec 2019 1.44 1.44 1.37 1.37 304,400 424,693
20 Dec 2019 1.44 1.47 1.42 1.44 182,500 263,506
19 Dec 2019 1.43 1.44 1.42 1.42 169,500 242,238
18 Dec 2019 1.42 1.45 1.42 1.43 208,900 300,310
17 Dec 2019 1.46 1.48 1.41 1.41 1,327,300 1,933,272
16 Dec 2019 1.61 1.73 1.46 1.46 14,013,200 23,090,326
13 Dec 2019 1.57 1.59 1.57 1.59 119,400 189,826
12 Dec 2019 1.59 1.59 1.56 1.59 28,600 45,406
11 Dec 2019 1.58 1.60 1.57 1.57 106,700 168,659
09 Dec 2019 1.57 1.60 1.57 1.57 326,800 514,118
06 Dec 2019 1.66 1.69 1.66 1.67 172,600 289,582
04 Dec 2019 1.79 1.85 1.65 1.65 1,886,500 3,377,775
03 Dec 2019 1.62 1.74 1.62 1.73 483,900 821,357
02 Dec 2019 1.66 1.66 1.63 1.64 146,600 240,546
29 Nov 2019 1.64 1.66 1.64 1.65 77,300 127,535
28 Nov 2019 1.64 1.68 1.63 1.64 312,800 515,452
27 Nov 2019 1.60 1.64 1.60 1.64 94,500 153,366
26 Nov 2019 1.55 1.64 1.55 1.64 398,300 641,834
25 Nov 2019 1.54 1.59 1.53 1.59 152,100 240,025
22 Nov 2019 1.55 1.57 1.52 1.57 316,000 485,672
21 Nov 2019 1.57 1.58 1.55 1.56 226,900 353,820
20 Nov 2019 1.58 1.58 1.57 1.57 107,600 169,151
19 Nov 2019 1.57 1.58 1.55 1.57 261,000 407,968
18 Nov 2019 1.59 1.59 1.56 1.57 386,000 610,775
15 Nov 2019 1.63 1.63 1.59 1.60 551,400 886,796
14 Nov 2019 1.65 1.65 1.62 1.63 138,200 225,220
13 Nov 2019 1.63 1.65 1.62 1.64 493,300 804,699
12 Nov 2019 1.68 1.71 1.62 1.66 602,600 1,006,384
11 Nov 2019 1.70 1.71 1.70 1.70 95,400 162,423
08 Nov 2019 1.68 1.74 1.67 1.71 455,200 777,722
07 Nov 2019 1.69 1.71 1.66 1.69 305,700 512,505
06 Nov 2019 1.66 1.69 1.65 1.68 304,600 510,746
05 Nov 2019 1.66 1.68 1.66 1.67 110,900 185,379
04 Nov 2019 1.68 1.69 1.65 1.65 454,600 756,389
01 Nov 2019 1.65 1.69 1.64 1.69 326,200 541,615
31 Oct 2019 1.69 1.70 1.65 1.65 446,700 746,470
30 Oct 2019 1.69 1.74 1.66 1.68 375,400 634,501
29 Oct 2019 1.75 1.76 1.66 1.68 244,900 417,404
28 Oct 2019 1.78 1.78 1.74 1.75 162,600 285,705
Remark : Volume from SET main board.