Historical Price

Filter Dates:

From
To

Historical price From 22 August 2019 To 15 November 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 October 2019 To 01 November 2019)
4.88 4.96 4.86 4.90 1,528,300 7,475,568
Previous 4 weeks
(19 September 2019 To 17 October 2019)
4.84 4.96 4.82 4.88 3,329,500 16,182,114
Daily Historical Data
15 November 2019 4.92 4.96 4.90 4.92 523,900 2,580,664
14 November 2019 4.88 4.88 4.86 4.88 87,400 426,334
13 November 2019 4.92 4.92 4.88 4.90 15,900 77,610
12 November 2019 4.88 4.90 4.86 4.90 394,100 1,924,018
11 November 2019 4.88 4.92 4.88 4.90 42,000 205,606
08 November 2019 4.88 4.92 4.88 4.90 200,500 978,454
07 November 2019 4.92 4.92 4.88 4.88 210,100 1,027,326
06 November 2019 4.90 4.92 4.90 4.92 129,100 633,000
05 November 2019 4.92 4.92 4.88 4.92 20,800 101,544
04 November 2019 4.90 4.92 4.88 4.88 195,100 955,812
01 November 2019 4.88 4.90 4.88 4.90 49,100 239,954
31 October 2019 4.90 4.94 4.88 4.88 188,700 924,534
30 October 2019 4.92 4.94 4.90 4.92 78,800 387,424
29 October 2019 4.94 4.94 4.90 4.90 316,200 1,549,452
28 October 2019 4.88 4.96 4.88 4.88 154,900 756,380
25 October 2019 4.88 4.94 4.88 4.88 307,200 1,502,056
24 October 2019 4.88 4.90 4.86 4.90 184,600 901,704
22 October 2019 4.88 4.90 4.88 4.88 75,600 368,930
21 October 2019 4.88 4.90 4.88 4.88 44,700 218,138
18 October 2019 4.88 4.90 4.86 4.88 128,500 626,996
17 October 2019 4.86 4.88 4.86 4.88 58,600 285,888
16 October 2019 4.92 4.92 4.84 4.86 2,210,000 10,740,450
15 October 2019 4.92 4.92 4.84 4.86 55,000 267,960
11 October 2019 4.96 4.96 4.84 4.84 50,600 246,996
10 October 2019 4.94 4.94 4.82 4.90 16,200 78,604
09 October 2019 4.92 4.92 4.84 4.92 72,400 355,224
08 October 2019 4.84 4.90 4.84 4.88 46,500 226,152
07 October 2019 4.90 4.90 4.84 4.84 15,800 76,914
04 October 2019 4.86 4.90 4.84 4.90 117,300 572,442
03 October 2019 4.96 4.96 4.84 4.90 38,900 189,984
02 October 2019 4.86 4.86 4.84 4.84 27,300 132,150
01 October 2019 4.84 4.90 4.84 4.84 20,500 99,296
30 September 2019 4.96 4.96 4.82 4.82 49,000 237,094
27 September 2019 4.86 4.90 4.82 4.82 211,700 1,026,800
26 September 2019 4.84 4.88 4.84 4.86 38,300 185,890
25 September 2019 4.88 4.88 4.84 4.88 28,500 138,524
24 September 2019 4.84 4.96 4.84 4.84 47,700 231,384
23 September 2019 4.88 4.88 4.84 4.84 57,300 277,610
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

Remark : Volume from SET main board.