Stock Information

Historical Price

Filter Dates:
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.