Historical Price

Filter Dates

22 Aug 2019 To 15 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Oct 2019 To 01 Nov 2019)
1.77 1.86 1.64 1.69 3,348,500 5,851,124
Previous 4 weeks
(19 Sep 2019 To 17 Oct 2019)
1.97 1.97 1.75 1.77 6,564,700 12,216,997
Daily Historical Data
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
25 Oct 2019 1.79 1.86 1.74 1.74 1,039,500 1,886,511
24 Oct 2019 1.79 1.82 1.76 1.80 458,200 817,712
22 Oct 2019 1.76 1.78 1.76 1.78 44,100 78,275
21 Oct 2019 1.76 1.79 1.76 1.76 214,600 378,830
18 Oct 2019 1.77 1.78 1.76 1.78 36,300 64,101
17 Oct 2019 1.79 1.79 1.77 1.77 181,500 324,194
16 Oct 2019 1.77 1.80 1.76 1.79 227,000 405,652
15 Oct 2019 1.78 1.78 1.76 1.76 99,900 176,878
11 Oct 2019 1.79 1.79 1.75 1.76 147,700 259,552
10 Oct 2019 1.79 1.79 1.77 1.79 105,500 188,569
09 Oct 2019 1.79 1.79 1.76 1.79 264,400 467,245
08 Oct 2019 1.80 1.81 1.79 1.79 168,900 303,652
07 Oct 2019 1.78 1.81 1.78 1.81 161,400 290,593
04 Oct 2019 1.82 1.84 1.78 1.78 420,200 754,673
03 Oct 2019 1.84 1.84 1.80 1.82 179,500 327,066
02 Oct 2019 1.86 1.87 1.80 1.84 890,400 1,619,381
01 Oct 2019 1.90 1.91 1.85 1.86 1,205,500 2,245,599
30 Sep 2019 1.92 1.93 1.89 1.91 508,800 967,019
27 Sep 2019 1.93 1.93 1.92 1.93 257,600 494,691
26 Sep 2019 1.92 1.94 1.92 1.93 147,700 285,131
25 Sep 2019 1.94 1.95 1.91 1.92 207,500 398,864
24 Sep 2019 1.93 1.95 1.93 1.94 199,500 386,900
23 Sep 2019 1.94 1.95 1.93 1.94 294,100 570,476
20 Sep 2019 1.96 1.96 1.93 1.95 359,500 699,789
19 Sep 2019 1.97 1.97 1.94 1.94 538,100 1,051,073
18 Sep 2019 1.99 1.99 1.97 1.97 638,000 1,263,103
17 Sep 2019 1.99 2.00 1.98 1.99 104,400 207,936
16 Sep 2019 2.02 2.02 1.99 1.99 558,300 1,114,307
13 Sep 2019 2.00 2.00 1.99 2.00 102,500 204,914
12 Sep 2019 2.02 2.02 2.00 2.00 129,300 260,236
11 Sep 2019 2.00 2.02 2.00 2.02 135,000 270,328
10 Sep 2019 2.00 2.02 1.99 2.00 146,100 292,765
09 Sep 2019 2.00 2.02 2.00 2.00 204,900 410,320
06 Sep 2019 2.04 2.06 1.99 2.00 1,922,800 3,860,639
05 Sep 2019 2.04 2.10 2.00 2.04 622,000 1,257,414
04 Sep 2019 2.06 2.06 2.02 2.06 683,000 1,384,670
03 Sep 2019 2.08 2.08 2.06 2.08 71,700 147,884
02 Sep 2019 2.10 2.10 2.06 2.08 260,500 541,534
30 Aug 2019 2.10 2.10 2.08 2.10 120,200 251,076
29 Aug 2019 2.08 2.14 2.08 2.10 453,600 958,838
28 Aug 2019 2.02 2.08 1.99 2.08 318,900 643,454
27 Aug 2019 1.98 2.02 1.98 2.02 78,700 156,894
26 Aug 2019 2.02 2.04 1.98 2.00 811,600 1,624,124
23 Aug 2019 2.08 2.08 2.00 2.04 758,200 1,538,444
22 Aug 2019 2.08 2.08 2.06 2.06 206,100 428,302
Remark : Volume from SET main board.