Historical Price

Filter Dates:

From
To

Historical price From 24 October 2019 To 21 January 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 December 2019 To 07 January 2020)
4.80 4.88 4.76 4.82 609,300 2,917,970
Previous 4 weeks
(21 November 2019 To 20 December 2019)
4.84 4.98 4.74 4.76 2,168,400 10,398,790
Daily Historical Data
21 January 2020 4.80 4.80 4.76 4.76 43,500 207,182
20 January 2020 4.78 4.80 4.76 4.76 42,900 204,236
17 January 2020 4.76 4.80 4.76 4.78 31,200 148,606
16 January 2020 4.76 4.76 4.76 4.76 54,900 261,324
15 January 2020 4.76 4.78 4.76 4.76 38,600 183,744
14 January 2020 4.80 4.80 4.76 4.78 17,600 83,794
13 January 2020 4.76 4.78 4.76 4.78 20,200 96,174
10 January 2020 4.76 4.78 4.74 4.78 55,100 262,834
09 January 2020 4.80 4.80 4.74 4.78 25,100 118,998
08 January 2020 4.80 4.82 4.74 4.74 99,100 470,658
07 January 2020 4.76 4.82 4.76 4.82 101,000 483,644
06 January 2020 4.78 4.78 4.78 4.78 94,700 452,666
03 January 2020 4.78 4.80 4.78 4.78 67,500 323,738
02 January 2020 4.78 4.88 4.78 4.80 34,300 164,748
30 December 2019 4.78 4.78 4.78 4.78 2,500 11,950
27 December 2019 4.78 4.78 4.78 4.78 47,900 228,962
26 December 2019 4.78 4.80 4.78 4.78 135,500 647,790
25 December 2019 4.80 4.82 4.78 4.82 52,900 254,422
24 December 2019 4.78 4.82 4.78 4.80 38,500 184,444
23 December 2019 4.80 4.86 4.80 4.80 34,500 165,606
20 December 2019 4.80 4.82 4.74 4.76 236,400 1,134,458
19 December 2019 4.78 4.80 4.78 4.80 215,200 1,032,836
18 December 2019 4.80 4.80 4.78 4.78 109,700 526,008
17 December 2019 4.84 4.88 4.78 4.78 80,100 384,490
16 December 2019 4.80 4.90 4.80 4.80 36,900 177,158
13 December 2019 4.80 4.90 4.80 4.80 17,700 85,160
12 December 2019 4.84 4.84 4.80 4.80 61,300 294,248
11 December 2019 4.92 4.92 4.80 4.80 14,400 69,164
09 December 2019 4.80 4.90 4.80 4.80 36,700 176,206
06 December 2019 4.82 4.90 4.82 4.82 33,800 162,944
04 December 2019 4.80 4.88 4.80 4.80 66,600 319,702
03 December 2019 4.82 4.82 4.80 4.80 153,100 735,382
02 December 2019 4.82 4.82 4.80 4.80 82,700 397,740
29 November 2019 4.86 4.88 4.78 4.88 125,100 600,192
28 November 2019 4.80 4.86 4.80 4.86 21,100 101,298
27 November 2019 4.78 4.86 4.78 4.86 2,600 12,488
26 November 2019 4.78 4.86 4.78 4.86 21,200 101,352
25 November 2019 4.76 4.88 4.76 4.78 75,300 358,932
22 November 2019 4.80 4.96 4.76 4.76 480,700 2,302,586
21 November 2019 4.84 4.98 4.76 4.80 297,800 1,426,446
20 November 2019 4.84 4.88 4.82 4.82 358,400 1,735,512
19 November 2019 4.90 4.96 4.84 4.84 308,400 1,504,180
18 November 2019 4.96 4.96 4.90 4.90 31,000 152,034
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

Remark : Volume from SET main board.