Historical Price

Filter Dates

20 Jun 2019 To 16 Sep 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Aug 2019 To 02 Sep 2019)
2.12 2.14 1.98 2.08 3,369,600 6,905,500
Previous 4 weeks
(19 Jul 2019 To 19 Aug 2019)
2.40 2.78 2.00 2.10 31,772,700 77,597,730
Daily Historical Data
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
21 Aug 2019 2.14 2.14 2.08 2.10 160,000 336,018
20 Aug 2019 2.12 2.14 2.10 2.10 201,800 426,816
19 Aug 2019 2.10 2.18 2.10 2.10 835,000 1,768,322
16 Aug 2019 2.04 2.14 2.04 2.10 1,113,300 2,337,496
15 Aug 2019 2.04 2.08 2.00 2.04 1,195,600 2,424,320
14 Aug 2019 2.20 2.26 2.02 2.08 2,342,100 5,019,444
13 Aug 2019 2.26 2.28 2.22 2.22 348,800 783,672
09 Aug 2019 2.30 2.32 2.24 2.24 2,342,700 5,336,410
08 Aug 2019 2.42 2.42 2.30 2.30 1,401,100 3,290,768
07 Aug 2019 2.46 2.46 2.40 2.40 281,500 679,242
06 Aug 2019 2.42 2.44 2.42 2.44 214,100 519,954
05 Aug 2019 2.42 2.46 2.40 2.44 611,100 1,484,440
02 Aug 2019 2.50 2.52 2.40 2.42 1,345,800 3,276,088
01 Aug 2019 2.56 2.58 2.50 2.50 2,233,200 5,650,700
31 Jul 2019 2.64 2.68 2.56 2.56 3,979,800 10,382,510
30 Jul 2019 2.50 2.78 2.46 2.74 8,386,900 21,876,590
26 Jul 2019 2.46 2.48 2.44 2.46 752,000 1,851,994
25 Jul 2019 2.44 2.48 2.44 2.44 244,200 601,644
24 Jul 2019 2.48 2.48 2.44 2.46 562,000 1,380,378
23 Jul 2019 2.46 2.56 2.46 2.46 2,861,200 7,196,686
22 Jul 2019 2.40 2.44 2.38 2.44 291,000 701,604
19 Jul 2019 2.40 2.42 2.38 2.38 431,300 1,035,468
18 Jul 2019 2.38 2.42 2.38 2.40 466,600 1,123,854
17 Jul 2019 2.44 2.44 2.38 2.38 708,100 1,696,492
15 Jul 2019 2.40 2.44 2.40 2.44 744,400 1,791,362
12 Jul 2019 2.46 2.46 2.42 2.42 742,600 1,806,654
11 Jul 2019 2.44 2.48 2.44 2.46 709,900 1,736,168
10 Jul 2019 2.44 2.48 2.42 2.44 211,600 518,508
09 Jul 2019 2.50 2.52 2.42 2.44 1,483,600 3,667,546
08 Jul 2019 2.50 2.54 2.48 2.50 4,378,600 10,987,310
05 Jul 2019 2.36 2.50 2.34 2.48 8,413,800 20,648,372
04 Jul 2019 2.30 2.40 2.30 2.34 1,189,800 2,788,572
03 Jul 2019 2.30 2.32 2.28 2.32 566,500 1,303,438
02 Jul 2019 2.38 2.38 2.20 2.30 2,743,200 6,298,864
01 Jul 2019 2.38 2.42 2.36 2.36 1,102,800 2,624,876
28 Jun 2019 2.42 2.44 2.38 2.38 821,000 1,973,224
27 Jun 2019 2.44 2.44 2.40 2.40 767,400 1,856,462
26 Jun 2019 2.42 2.44 2.40 2.44 1,683,400 4,054,578
25 Jun 2019 2.44 2.46 2.42 2.44 982,600 2,381,502
24 Jun 2019 2.44 2.46 2.42 2.44 254,500 620,586
21 Jun 2019 2.44 2.46 2.44 2.44 482,300 1,176,916
20 Jun 2019 2.44 2.46 2.42 2.44 391,200 953,568
Remark : Volume from SET main board.