Historical Price

Filter Dates:

From
To

Historical price From 26 June 2019 To 20 September 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 August 2019 To 06 September 2019)
4.56 4.92 4.50 4.86 2,830,300 13,457,940
Previous 4 weeks
(25 July 2019 To 23 August 2019)
4.90 4.92 4.46 4.52 12,098,600 57,698,452
Daily Historical Data
20 September 2019 4.82 4.86 4.82 4.86 94,900 457,422
19 September 2019 4.84 4.90 4.84 4.84 73,000 355,330
18 September 2019 4.84 4.90 4.84 4.84 169,900 823,124
17 September 2019 4.90 4.90 4.86 4.86 150,200 729,976
16 September 2019 4.84 4.88 4.84 4.86 64,200 312,038
13 September 2019 4.86 4.90 4.84 4.84 41,200 199,432
12 September 2019 4.88 4.88 4.84 4.86 530,200 2,570,856
11 September 2019 4.88 4.90 4.86 4.86 501,700 2,441,386
10 September 2019 4.86 4.92 4.84 4.90 394,800 1,922,524
09 September 2019 4.82 4.90 4.82 4.86 872,000 4,233,318
06 September 2019 4.92 4.92 4.84 4.86 441,100 2,142,014
05 September 2019 4.86 4.88 4.84 4.86 354,200 1,720,084
04 September 2019 4.68 4.90 4.66 4.86 1,137,700 5,512,010
03 September 2019 4.56 4.66 4.56 4.62 245,800 1,133,544
02 September 2019 4.56 4.58 4.54 4.56 78,200 356,856
30 August 2019 4.56 4.56 4.54 4.56 34,400 156,524
29 August 2019 4.54 4.56 4.54 4.56 56,900 258,328
28 August 2019 4.52 4.54 4.52 4.54 29,100 131,584
27 August 2019 4.54 4.54 4.50 4.52 307,400 1,389,068
26 August 2019 4.56 4.56 4.52 4.52 145,500 657,928
23 August 2019 4.54 4.56 4.52 4.52 124,500 565,248
22 August 2019 4.52 4.54 4.52 4.54 81,400 369,184
21 August 2019 4.52 4.54 4.52 4.52 132,800 600,360
20 August 2019 4.52 4.54 4.52 4.52 184,900 836,264
19 August 2019 4.54 4.54 4.52 4.52 314,400 1,421,786
16 August 2019 4.48 4.54 4.48 4.52 477,500 2,153,716
15 August 2019 4.60 4.60 4.46 4.46 766,700 3,467,892
14 August 2019 4.68 4.70 4.60 4.60 752,600 3,492,864
13 August 2019 4.72 4.72 4.68 4.70 350,800 1,646,514
09 August 2019 4.70 4.74 4.70 4.72 238,700 1,126,920
08 August 2019 4.72 4.74 4.70 4.70 977,700 4,600,542
07 August 2019 4.74 4.74 4.72 4.72 259,900 1,226,838
06 August 2019 4.78 4.78 4.72 4.72 289,600 1,372,678
05 August 2019 4.82 4.82 4.78 4.78 376,500 1,803,862
02 August 2019 4.80 4.86 4.80 4.82 810,700 3,924,092
01 August 2019 4.84 4.84 4.80 4.82 911,800 4,400,616
31 July 2019 4.90 4.90 4.84 4.86 1,117,100 5,436,428
30 July 2019 4.90 4.92 4.88 4.90 3,180,700 15,584,834
26 July 2019 4.88 4.92 4.86 4.90 406,500 1,987,504
25 July 2019 4.90 4.90 4.86 4.90 343,800 1,680,310
24 July 2019 4.90 4.92 4.88 4.90 2,886,800 14,146,924
23 July 2019 4.90 4.92 4.90 4.90 3,187,600 15,631,116
22 July 2019 4.90 4.92 4.88 4.90 1,103,800 5,408,518
19 July 2019 4.90 4.94 4.90 4.90 1,228,300 6,020,436
18 July 2019 4.92 4.92 4.90 4.92 1,146,100 5,616,914
17 July 2019 4.90 4.94 4.90 4.92 400,100 1,970,404
15 July 2019 4.90 4.92 4.88 4.90 353,600 1,731,922
12 July 2019 4.94 4.96 4.90 4.90 889,400 4,377,568
11 July 2019 4.96 4.96 4.92 4.92 413,000 2,037,614
10 July 2019 4.96 4.98 4.94 4.96 547,600 2,715,170
09 July 2019 5.00 5.00 4.96 4.98 844,900 4,204,962
08 July 2019 5.00 5.05 4.98 4.98 2,538,000 12,689,925
05 July 2019 5.05 5.10 5.00 5.05 104,300 528,320
04 July 2019 5.00 5.15 4.98 5.05 295,600 1,497,456
03 July 2019 5.00 5.05 5.00 5.05 71,800 359,010
02 July 2019 5.05 5.05 4.98 5.00 40,300 201,611
01 July 2019 5.00 5.05 4.98 5.05 438,200 2,198,465
28 June 2019 5.05 5.05 5.00 5.05 160,300 805,355
27 June 2019 5.05 5.10 5.05 5.05 176,800 892,845
26 June 2019 5.05 5.10 5.00 5.05 129,000 647,405

Remark : Volume from SET main board.