Filter Dates :
To
Historical price from 26 Jul 2019 To 22 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Sep 2019 To 07 Oct 2019 )
4.90 4.98 4.70 4.70 589,800 2,854,332
Previous 4 weeks
( 27 Aug 2019 To 23 Sep 2019 )
5.30 5.35 4.78 4.94 2,115,300 10,570,914
Daily Historical Data
22 Oct 2019 4.46 4.48 4.40 4.46 88,300 390,776
21 Oct 2019 4.50 4.52 4.40 4.50 202,600 898,426
18 Oct 2019 4.54 4.58 4.52 4.54 115,600 524,578
17 Oct 2019 4.60 4.60 4.56 4.58 11,100 50,834
16 Oct 2019 4.56 4.62 4.56 4.58 184,400 842,364
15 Oct 2019 4.54 4.58 4.54 4.56 32,000 145,484
11 Oct 2019 4.54 4.56 4.46 4.54 79,100 356,370
10 Oct 2019 4.58 4.60 4.50 4.58 4,600 21,014
09 Oct 2019 4.62 4.62 4.56 4.60 44,700 205,252
08 Oct 2019 4.74 4.76 4.60 4.66 164,300 764,358
07 Oct 2019 4.78 4.78 4.70 4.70 64,900 306,272
04 Oct 2019 4.84 4.86 4.76 4.76 65,900 314,936
03 Oct 2019 4.88 4.90 4.76 4.88 81,600 395,176
02 Oct 2019 4.90 4.92 4.86 4.88 38,600 189,090
01 Oct 2019 4.82 4.90 4.76 4.90 74,100 358,728
30 Sep 2019 4.86 4.86 4.80 4.80 42,800 205,820
27 Sep 2019 4.86 4.90 4.84 4.88 57,400 278,914
26 Sep 2019 4.90 4.98 4.86 4.86 77,300 378,560
25 Sep 2019 4.90 4.94 4.86 4.92 84,300 412,604
24 Sep 2019 4.90 4.94 4.90 4.90 2,900 14,232
23 Sep 2019 4.86 4.94 4.78 4.94 64,200 313,152
20 Sep 2019 4.84 4.92 4.84 4.92 107,900 523,966
19 Sep 2019 4.86 4.94 4.86 4.92 37,600 184,162
18 Sep 2019 4.88 4.94 4.86 4.86 146,900 719,368
17 Sep 2019 4.96 4.96 4.90 4.94 74,100 364,214
16 Sep 2019 4.98 4.98 4.92 4.98 113,300 559,396
13 Sep 2019 4.96 5.00 4.92 5.00 83,000 409,846
12 Sep 2019 4.98 5.10 4.92 4.96 137,300 679,011
11 Sep 2019 4.96 5.05 4.94 4.98 43,300 215,011
10 Sep 2019 4.98 4.98 4.92 4.98 124,500 617,136
09 Sep 2019 4.98 5.00 4.96 5.00 94,000 466,728
06 Sep 2019 4.96 5.00 4.92 4.98 72,500 358,954
05 Sep 2019 5.05 5.05 4.96 4.96 35,100 174,664
04 Sep 2019 5.10 5.10 4.92 4.92 71,400 358,115
03 Sep 2019 5.10 5.10 4.96 5.10 159,500 795,932
02 Sep 2019 5.15 5.20 5.10 5.15 30,700 157,680
30 Aug 2019 5.05 5.25 5.05 5.20 25,500 131,150
29 Aug 2019 5.00 5.05 4.92 5.05 125,800 624,744
28 Aug 2019 5.05 5.15 4.92 4.92 222,500 1,120,635
27 Aug 2019 5.30 5.35 5.05 5.10 346,200 1,797,050
26 Aug 2019 5.35 5.40 5.25 5.30 203,500 1,077,795
23 Aug 2019 5.45 5.50 5.35 5.40 172,200 929,790
22 Aug 2019 5.55 5.55 5.45 5.45 397,000 2,180,795
21 Aug 2019 5.65 5.70 5.50 5.60 252,400 1,401,035
20 Aug 2019 5.75 5.75 5.60 5.75 47,800 271,535
19 Aug 2019 5.75 5.90 5.65 5.75 196,200 1,125,585
16 Aug 2019 5.60 5.90 5.60 5.75 37,400 212,255
15 Aug 2019 5.60 5.70 5.50 5.70 172,800 961,530
14 Aug 2019 5.60 5.75 5.60 5.70 165,700 938,495
13 Aug 2019 5.80 5.85 5.65 5.70 175,400 1,008,750
09 Aug 2019 5.85 5.95 5.80 5.95 114,400 666,860
08 Aug 2019 5.90 5.95 5.80 5.95 162,100 949,890
07 Aug 2019 6.00 6.00 5.85 5.95 106,900 627,865
06 Aug 2019 5.90 6.00 5.85 6.00 76,400 449,515
05 Aug 2019 5.90 6.05 5.90 5.90 28,500 168,555
02 Aug 2019 5.90 5.95 5.90 5.95 72,000 427,840
01 Aug 2019 5.95 6.00 5.90 5.95 146,000 864,880
31 Jul 2019 6.00 6.00 6.00 6.00 89,000 534,000
30 Jul 2019 6.00 6.05 6.00 6.05 102,600 615,625
26 Jul 2019 6.05 6.05 6.00 6.05 30,300 181,815

Remark : Volume from SET main board.