Historical Price From 18 November 2019 To 14 February 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 17 January 2020 To 30 January 2020 ) |
10.00 | 10.20 | 9.90 | 10.20 | 17,427,100 | 174,419,455 |
|
Previous 4 weeks
( 18 December 2019 To 16 January 2020 ) |
9.90 | 10.10 | 9.85 | 10.00 | 32,328,600 | 322,355,420 |
| Daily Historical Data | ||||||
| 14 February 2020 | 9.85 | 9.90 | 9.85 | 9.85 | 1,922,000 | 19,014,190 |
| 13 February 2020 | 9.90 | 9.90 | 9.85 | 9.85 | 327,100 | 3,230,545 |
| 12 February 2020 | 9.80 | 9.90 | 9.80 | 9.90 | 2,869,600 | 28,367,475 |
| 11 February 2020 | 9.90 | 9.90 | 9.80 | 9.80 | 2,291,600 | 22,505,775 |
| 07 February 2020 | 9.90 | 9.90 | 9.85 | 9.90 | 707,000 | 6,981,050 |
| 06 February 2020 | 9.90 | 9.90 | 9.85 | 9.90 | 3,113,400 | 30,822,295 |
| 05 February 2020 | 9.90 | 9.90 | 9.85 | 9.90 | 1,480,100 | 14,628,990 |
| 04 February 2020 | 9.75 | 9.90 | 9.75 | 9.90 | 1,245,100 | 12,262,175 |
| 03 February 2020 | 10.00 | 10.00 | 9.80 | 9.80 | 4,835,500 | 47,947,785 |
| 31 January 2020 | 10.20 | 10.20 | 10.10 | 10.10 | 1,946,000 | 19,697,250 |
| 30 January 2020 | 10.00 | 10.20 | 10.00 | 10.20 | 4,797,900 | 48,504,270 |
| 29 January 2020 | 9.95 | 10.00 | 9.90 | 10.00 | 1,068,300 | 10,635,375 |
| 28 January 2020 | 9.95 | 10.00 | 9.90 | 10.00 | 2,059,900 | 20,472,545 |
| 27 January 2020 | 9.95 | 10.00 | 9.95 | 9.95 | 913,300 | 9,097,685 |
| 24 January 2020 | 9.95 | 10.00 | 9.95 | 9.95 | 626,600 | 6,241,835 |
| 23 January 2020 | 9.95 | 10.00 | 9.95 | 9.95 | 828,900 | 8,248,005 |
| 22 January 2020 | 9.95 | 10.00 | 9.95 | 10.00 | 822,200 | 8,202,070 |
| 21 January 2020 | 9.95 | 10.00 | 9.95 | 9.95 | 1,441,100 | 14,344,035 |
| 20 January 2020 | 10.10 | 10.10 | 9.95 | 9.95 | 2,364,900 | 23,646,980 |
| 17 January 2020 | 10.00 | 10.10 | 9.95 | 10.10 | 2,504,000 | 25,026,655 |
| 16 January 2020 | 10.00 | 10.10 | 9.95 | 10.00 | 2,070,100 | 20,701,545 |
| 15 January 2020 | 10.10 | 10.10 | 10.00 | 10.00 | 249,300 | 2,503,710 |
| 14 January 2020 | 10.10 | 10.10 | 10.00 | 10.00 | 570,800 | 5,714,960 |
| 13 January 2020 | 10.10 | 10.10 | 10.00 | 10.10 | 1,008,000 | 10,179,610 |
| 10 January 2020 | 10.00 | 10.10 | 10.00 | 10.10 | 251,800 | 2,535,270 |
| 09 January 2020 | 10.10 | 10.10 | 10.00 | 10.00 | 2,828,500 | 28,489,210 |
| 08 January 2020 | 10.10 | 10.10 | 10.00 | 10.10 | 1,936,200 | 19,400,730 |
| 07 January 2020 | 10.10 | 10.10 | 10.00 | 10.10 | 420,100 | 4,238,920 |
| 06 January 2020 | 10.00 | 10.10 | 9.95 | 10.10 | 3,621,800 | 36,224,665 |
| 03 January 2020 | 9.95 | 10.00 | 9.95 | 10.00 | 2,106,900 | 20,991,760 |
| 02 January 2020 | 9.95 | 10.00 | 9.90 | 9.95 | 3,819,600 | 38,014,330 |
| 30 December 2019 | 9.95 | 10.00 | 9.90 | 9.95 | 2,439,200 | 24,271,885 |
| 27 December 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 1,671,100 | 16,627,445 |
| 26 December 2019 | 9.95 | 10.00 | 9.90 | 10.00 | 681,000 | 6,792,505 |
| 25 December 2019 | 9.95 | 9.95 | 9.90 | 9.95 | 569,000 | 5,656,090 |
| 24 December 2019 | 9.90 | 9.95 | 9.85 | 9.90 | 1,457,200 | 14,421,100 |
| 23 December 2019 | 9.95 | 9.95 | 9.90 | 9.90 | 717,800 | 7,136,020 |
| 20 December 2019 | 9.95 | 10.00 | 9.85 | 9.85 | 4,541,300 | 44,908,370 |
| 19 December 2019 | 9.90 | 9.95 | 9.85 | 9.95 | 683,500 | 6,775,215 |
| 18 December 2019 | 9.90 | 9.90 | 9.85 | 9.90 | 685,400 | 6,772,080 |
| 17 December 2019 | 9.90 | 9.95 | 9.85 | 9.90 | 1,519,000 | 15,038,120 |
| 16 December 2019 | 9.85 | 9.90 | 9.85 | 9.90 | 913,500 | 9,015,060 |
| 13 December 2019 | 9.95 | 10.00 | 9.85 | 9.85 | 6,690,100 | 66,221,105 |
| 12 December 2019 | 10.10 | 10.20 | 9.90 | 9.95 | 10,261,200 | 102,775,895 |
| 11 December 2019 | 10.20 | 10.30 | 10.00 | 10.10 | 6,937,100 | 70,146,260 |
| 09 December 2019 | 10.40 | 10.40 | 10.20 | 10.20 | 5,635,600 | 57,870,090 |
| 06 December 2019 | 10.30 | 10.40 | 10.30 | 10.40 | 1,829,100 | 18,961,950 |
| 04 December 2019 | 10.40 | 10.40 | 10.30 | 10.40 | 1,208,100 | 12,554,180 |
| 03 December 2019 | 10.30 | 10.40 | 10.30 | 10.40 | 631,300 | 6,520,780 |
| 02 December 2019 | 10.40 | 10.40 | 10.30 | 10.30 | 759,600 | 7,856,890 |
| 29 November 2019 | 10.30 | 10.40 | 10.30 | 10.40 | 579,700 | 6,004,860 |
| 28 November 2019 | 10.40 | 10.40 | 10.30 | 10.30 | 614,600 | 6,355,640 |
| 27 November 2019 | 10.50 | 10.50 | 10.30 | 10.30 | 6,280,800 | 65,235,270 |
| 26 November 2019 | 10.50 | 10.50 | 10.40 | 10.50 | 5,476,300 | 57,210,630 |
| 25 November 2019 | 10.48 | 10.58 | 10.38 | 10.58 | 3,277,172 | 34,422,530 |
| 22 November 2019 | 10.48 | 10.48 | 10.38 | 10.48 | 681,029 | 7,124,170 |
| 21 November 2019 | 10.48 | 10.48 | 10.38 | 10.38 | 2,761,241 | 28,929,640 |
| 20 November 2019 | 10.58 | 10.58 | 10.38 | 10.38 | 1,356,190 | 14,211,990 |
| 19 November 2019 | 10.48 | 10.58 | 10.48 | 10.58 | 1,518,152 | 15,920,240 |
| 18 November 2019 | 10.48 | 10.58 | 10.48 | 10.48 | 722,202 | 7,573,080 |
Remark : Volume from SET main board.