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.