Stock Information

Historical Price

Filter Dates:
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 )
11.10 11.10 10.90 11.00 24,164,200 266,147,790
Previous 4 weeks
( 25 July 2019 To 23 August 2019 )
10.90 11.19 10.70 11.00 58,704,765 642,438,490
Daily Historical Data
20 September 2019 11.00 11.10 11.00 11.10 5,170,500 57,121,900
19 September 2019 11.00 11.10 11.00 11.00 669,900 7,381,560
18 September 2019 11.00 11.10 11.00 11.00 1,614,300 17,810,820
17 September 2019 11.00 11.10 11.00 11.10 4,143,500 45,620,380
16 September 2019 11.10 11.10 11.00 11.00 3,697,900 40,940,140
13 September 2019 11.10 11.10 11.00 11.00 1,404,900 15,458,730
12 September 2019 11.00 11.10 11.00 11.00 5,603,300 61,637,930
11 September 2019 11.10 11.10 11.00 11.10 1,911,000 21,093,180
10 September 2019 11.10 11.10 11.00 11.00 933,100 10,351,230
09 September 2019 11.10 11.10 11.00 11.00 1,227,400 13,613,700
06 September 2019 11.10 11.10 11.00 11.00 3,473,100 38,494,940
05 September 2019 11.00 11.10 11.00 11.00 976,000 10,794,550
04 September 2019 11.10 11.10 11.00 11.00 4,734,200 52,101,450
03 September 2019 11.10 11.10 11.00 11.00 3,475,500 38,268,420
02 September 2019 11.00 11.10 10.90 11.10 998,400 10,978,310
30 August 2019 11.00 11.10 10.90 10.90 1,231,500 13,525,550
29 August 2019 11.10 11.10 10.90 10.90 1,603,800 17,628,160
28 August 2019 10.90 11.10 10.90 11.10 2,001,900 21,978,850
27 August 2019 11.10 11.10 10.90 11.00 2,559,800 28,161,010
26 August 2019 11.10 11.10 10.90 11.00 3,110,000 34,216,550
23 August 2019 10.90 11.00 10.90 11.00 6,636,377 72,924,140
22 August 2019 10.90 11.00 10.90 11.00 1,802,328 19,789,360
21 August 2019 11.00 11.00 10.90 11.00 784,387 8,563,050
20 August 2019 10.90 11.00 10.80 10.90 3,898,610 42,408,810
19 August 2019 11.00 11.00 10.90 11.00 2,681,542 29,449,880
16 August 2019 10.90 11.00 10.80 11.00 2,169,109 23,749,080
15 August 2019 10.80 10.90 10.70 10.90 3,355,620 36,238,340
14 August 2019 11.00 11.00 10.90 11.00 4,723,128 51,800,390
13 August 2019 11.19 11.19 11.00 11.19 2,324,336 25,797,030
09 August 2019 11.19 11.19 11.09 11.09 2,414,682 26,975,580
08 August 2019 11.00 11.19 10.90 11.19 7,025,362 77,875,160
07 August 2019 10.90 11.09 10.80 11.00 5,034,602 55,224,480
06 August 2019 10.80 10.90 10.70 10.90 3,283,405 35,496,920
05 August 2019 10.80 10.90 10.80 10.80 4,023,689 43,456,970
02 August 2019 10.80 10.90 10.80 10.80 2,257,112 24,409,290
01 August 2019 10.80 10.90 10.80 10.90 1,310,673 14,239,250
31 July 2019 10.90 10.90 10.80 10.80 535,147 5,786,340
30 July 2019 10.80 10.90 10.80 10.90 468,330 5,100,380
26 July 2019 10.90 10.90 10.80 10.90 2,197,221 23,787,940
25 July 2019 10.90 11.00 10.80 10.90 1,779,105 19,366,100
24 July 2019 10.90 10.90 10.80 10.90 1,615,933 17,554,820
23 July 2019 10.90 11.00 10.90 10.90 1,157,279 12,612,330
22 July 2019 11.00 11.00 10.80 10.90 2,570,316 28,011,010
19 July 2019 10.90 11.00 10.90 11.00 972,615 10,649,680
18 July 2019 10.80 11.09 10.80 10.90 9,954,209 108,709,060
17 July 2019 11.00 11.00 10.70 10.80 7,695,366 83,286,510
15 July 2019 11.29 11.29 11.00 11.00 5,540,822 61,465,490
12 July 2019 11.29 11.29 11.19 11.29 5,233,423 58,913,430
11 July 2019 11.29 11.39 11.19 11.29 6,168,658 69,591,460
10 July 2019 11.19 11.29 11.09 11.29 5,136,457 57,720,250
09 July 2019 10.90 11.19 10.90 11.19 6,948,665 76,784,460
08 July 2019 10.90 10.90 10.80 10.80 1,480,364 16,094,390
05 July 2019 10.80 10.90 10.70 10.90 10,312,841 111,389,760
04 July 2019 10.70 10.80 10.70 10.70 4,129,516 44,219,990
03 July 2019 10.80 10.80 10.60 10.70 3,633,176 38,878,400
02 July 2019 10.80 10.80 10.70 10.70 4,910,848 52,600,100
01 July 2019 10.70 10.80 10.70 10.70 1,994,834 21,378,160
28 June 2019 10.80 10.80 10.70 10.70 7,371,568 79,318,010
27 June 2019 10.70 10.80 10.70 10.80 2,354,078 25,366,400
26 June 2019 10.80 10.80 10.60 10.70 5,117,104 54,780,530

Remark : Volume from SET main board.