Stock Information

Historical Price

Filter Dates:
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.