Historical Price From 20 August 2019 To 13 November 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 16 October 2019 To 30 October 2019 ) |
11.00 | 11.10 | 10.90 | 10.90 | 31,493,500 | 347,331,200 |
|
Previous 4 weeks
( 17 September 2019 To 15 October 2019 ) |
11.00 | 11.10 | 11.00 | 11.10 | 60,411,900 | 666,132,480 |
| Daily Historical Data | ||||||
| 13 November 2019 | 10.60 | 10.80 | 10.50 | 10.80 | 3,289,400 | 35,110,220 |
| 12 November 2019 | 10.40 | 10.60 | 10.40 | 10.50 | 3,636,200 | 38,009,470 |
| 11 November 2019 | 10.50 | 10.60 | 10.40 | 10.40 | 3,221,000 | 33,827,980 |
| 08 November 2019 | 10.70 | 10.70 | 10.50 | 10.50 | 3,730,500 | 39,518,900 |
| 07 November 2019 | 10.70 | 10.70 | 10.60 | 10.70 | 3,636,700 | 38,607,680 |
| 06 November 2019 | 10.70 | 10.70 | 10.60 | 10.60 | 1,124,600 | 11,999,630 |
| 05 November 2019 | 10.70 | 10.70 | 10.60 | 10.60 | 816,100 | 8,683,090 |
| 04 November 2019 | 10.60 | 10.80 | 10.60 | 10.70 | 2,019,000 | 21,483,020 |
| 01 November 2019 | 10.80 | 10.90 | 10.40 | 10.60 | 8,534,700 | 90,502,510 |
| 31 October 2019 | 11.00 | 11.00 | 10.80 | 10.90 | 3,419,600 | 37,180,100 |
| 30 October 2019 | 11.10 | 11.10 | 10.90 | 10.90 | 9,270,300 | 101,862,830 |
| 29 October 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 4,519,500 | 50,026,030 |
| 28 October 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 460,500 | 5,074,840 |
| 25 October 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 4,569,000 | 50,662,570 |
| 24 October 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 1,078,000 | 11,886,200 |
| 22 October 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 473,700 | 5,210,820 |
| 21 October 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 7,966,400 | 87,662,080 |
| 18 October 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 570,600 | 6,325,880 |
| 17 October 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 867,500 | 9,584,490 |
| 16 October 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 1,718,000 | 19,035,460 |
| 15 October 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 2,195,900 | 24,338,090 |
| 11 October 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 3,689,200 | 40,723,120 |
| 10 October 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 803,900 | 8,913,530 |
| 09 October 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 1,563,700 | 17,255,980 |
| 08 October 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 525,700 | 5,815,020 |
| 07 October 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 1,212,800 | 13,377,200 |
| 04 October 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 2,651,800 | 29,170,280 |
| 03 October 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 1,636,700 | 18,141,180 |
| 02 October 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 2,652,500 | 29,192,880 |
| 01 October 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 1,569,600 | 17,274,100 |
| 30 September 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 2,407,400 | 26,533,880 |
| 27 September 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 1,022,800 | 11,348,630 |
| 26 September 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 3,776,900 | 41,546,020 |
| 25 September 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 3,922,400 | 43,156,560 |
| 24 September 2019 | 11.00 | 11.10 | 11.00 | 11.00 | 15,000,400 | 165,067,720 |
| 23 September 2019 | 11.10 | 11.10 | 11.00 | 11.10 | 4,182,000 | 46,343,630 |
| 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 |
Remark : Volume from SET main board.