Stock Information

Historical Price

Filter Dates:
Historical Price From 13 September 2019 To 11 December 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 November 2019 To 25 November 2019 )
10.28 10.68 10.28 10.58 19,176,540 200,841,030
Previous 4 weeks
( 11 October 2019 To 11 November 2019 )
10.97 10.97 10.28 10.28 64,623,670 694,195,320
Daily Historical Data
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
15 November 2019 10.58 10.58 10.48 10.48 1,390,686 14,643,610
14 November 2019 10.58 10.68 10.48 10.58 463,731 4,896,080
13 November 2019 10.48 10.68 10.38 10.68 3,327,652 35,110,220
12 November 2019 10.28 10.48 10.28 10.38 3,678,485 38,009,470
11 November 2019 10.38 10.48 10.28 10.28 3,258,457 33,827,980
08 November 2019 10.58 10.58 10.38 10.38 3,773,882 39,518,900
07 November 2019 10.58 10.58 10.48 10.58 3,678,991 38,607,680
06 November 2019 10.58 10.58 10.48 10.48 1,137,678 11,999,630
05 November 2019 10.58 10.58 10.48 10.48 825,590 8,683,090
04 November 2019 10.48 10.68 10.48 10.58 2,042,479 21,483,020
01 November 2019 10.68 10.77 10.28 10.48 8,633,950 90,502,510
31 October 2019 10.87 10.87 10.68 10.77 3,459,367 37,180,100
30 October 2019 10.97 10.97 10.77 10.77 9,378,104 101,862,830
29 October 2019 10.87 10.97 10.87 10.97 4,572,057 50,026,030
28 October 2019 10.87 10.97 10.87 10.87 465,855 5,074,840
25 October 2019 10.97 10.97 10.87 10.97 4,622,133 50,662,570
24 October 2019 10.87 10.97 10.87 10.97 1,090,536 11,886,200
22 October 2019 10.87 10.97 10.87 10.87 479,209 5,210,820
21 October 2019 10.87 10.97 10.87 10.87 8,059,041 87,662,080
18 October 2019 10.97 10.97 10.87 10.87 577,236 6,325,880
17 October 2019 10.97 10.97 10.87 10.87 877,588 9,584,490
16 October 2019 10.87 10.97 10.87 10.87 1,737,979 19,035,460
15 October 2019 10.87 10.97 10.87 10.97 2,221,436 24,338,090
11 October 2019 10.97 10.97 10.87 10.87 3,732,102 40,723,120
10 October 2019 10.97 10.97 10.87 10.97 813,249 8,913,530
09 October 2019 10.87 10.97 10.87 10.97 1,581,884 17,255,980
08 October 2019 10.97 10.97 10.87 10.97 531,813 5,815,020
07 October 2019 10.97 10.97 10.87 10.97 1,226,904 13,377,200
04 October 2019 10.87 10.97 10.87 10.87 2,682,638 29,170,280
03 October 2019 10.97 10.97 10.87 10.97 1,655,733 18,141,180
02 October 2019 10.87 10.97 10.87 10.97 2,683,346 29,192,880
01 October 2019 10.97 10.97 10.87 10.87 1,587,853 17,274,100
30 September 2019 10.97 10.97 10.87 10.87 2,435,396 26,533,880
27 September 2019 10.97 10.97 10.87 10.97 1,034,694 11,348,630
26 September 2019 10.87 10.97 10.87 10.87 3,820,822 41,546,020
25 September 2019 10.87 10.97 10.87 10.87 3,968,014 43,156,560
24 September 2019 10.87 10.97 10.87 10.87 15,174,840 165,067,720
23 September 2019 10.97 10.97 10.87 10.97 4,230,633 46,343,630
20 September 2019 10.87 10.97 10.87 10.97 5,230,628 57,121,900
19 September 2019 10.87 10.97 10.87 10.87 677,690 7,381,560
18 September 2019 10.87 10.97 10.87 10.87 1,633,073 17,810,820
17 September 2019 10.87 10.97 10.87 10.97 4,191,685 45,620,380
16 September 2019 10.97 10.97 10.87 10.87 3,740,903 40,940,140
13 September 2019 10.97 10.97 10.87 10.87 1,421,238 15,458,730

Remark : Volume from SET main board.