Historical Price

Filter Dates:

Historical Price From to

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Oct 2019 to 01 Nov 2019)
7.25 7.60 6.65 6.95 24,913,700 179,584,785
Previous 4 weeks
(19 Sep 2019 to 17 Oct 2019)
8.05 8.05 6.50 7.20 61,549,600 433,568,725
Daily Historical Data
15 Nov 2019 6.05 6.05 5.50 5.80 2,956,400 17,078,875
14 Nov 2019 6.10 6.10 5.95 6.05 1,647,900 9,935,990
13 Nov 2019 6.15 6.20 6.05 6.05 1,495,400 9,105,510
12 Nov 2019 6.15 6.25 6.00 6.15 2,762,200 16,870,570
11 Nov 2019 6.30 6.45 6.05 6.15 6,740,400 42,256,340
08 Nov 2019 7.25 7.25 6.70 6.75 9,415,400 64,803,425
07 Nov 2019 7.20 7.40 7.15 7.25 9,721,900 70,781,960
06 Nov 2019 7.15 7.20 7.10 7.20 1,106,900 7,911,430
05 Nov 2019 7.15 7.30 7.05 7.15 3,929,500 28,151,985
04 Nov 2019 7.00 7.15 7.00 7.15 806,400 5,681,250
01 Nov 2019 7.05 7.05 6.90 6.95 595,500 4,150,355
31 Oct 2019 6.95 7.10 6.95 7.00 609,200 4,266,120
30 Oct 2019 7.05 7.10 6.90 6.95 1,049,600 7,333,780
29 Oct 2019 7.00 7.15 7.00 7.10 1,422,900 10,078,395
28 Oct 2019 6.80 7.00 6.65 6.95 1,162,400 7,973,540
25 Oct 2019 7.15 7.15 6.75 6.85 3,492,400 24,346,515
24 Oct 2019 7.50 7.60 7.10 7.10 6,403,700 47,344,265
22 Oct 2019 7.10 7.45 7.10 7.45 5,201,100 38,168,615
21 Oct 2019 7.20 7.20 7.05 7.10 1,505,100 10,745,555
18 Oct 2019 7.25 7.35 7.10 7.25 3,471,800 25,177,645
17 Oct 2019 7.20 7.35 7.15 7.20 2,312,000 16,752,815
16 Oct 2019 7.25 7.25 7.15 7.20 1,765,900 12,736,575
15 Oct 2019 6.95 7.25 6.90 7.25 3,422,500 24,362,675
11 Oct 2019 6.70 6.90 6.70 6.85 2,237,400 15,287,300
10 Oct 2019 6.60 6.70 6.50 6.65 1,120,100 7,384,725
09 Oct 2019 6.70 6.70 6.50 6.60 2,251,400 14,771,360
08 Oct 2019 6.75 6.85 6.70 6.70 1,448,900 9,794,630
07 Oct 2019 6.70 6.80 6.50 6.70 1,383,000 9,185,120
04 Oct 2019 6.95 6.95 6.55 6.70 3,369,400 22,775,265
03 Oct 2019 6.95 7.00 6.90 6.90 1,548,900 10,768,100
02 Oct 2019 7.15 7.15 7.00 7.00 1,534,300 10,847,470
01 Oct 2019 7.10 7.20 7.05 7.15 3,457,800 24,695,245
30 Sep 2019 7.15 7.15 6.95 7.10 3,297,100 23,312,185
27 Sep 2019 6.90 7.30 6.90 7.15 8,536,100 60,742,585
26 Sep 2019 6.90 7.10 6.80 6.90 3,834,200 26,586,765
25 Sep 2019 7.00 7.05 6.80 6.85 4,841,200 33,400,150
24 Sep 2019 7.05 7.30 6.90 7.10 4,631,900 32,886,065
23 Sep 2019 7.40 7.40 6.95 7.00 4,631,600 32,818,445
20 Sep 2019 7.65 7.70 7.30 7.45 4,690,500 34,769,005
19 Sep 2019 8.05 8.05 7.70 7.70 1,235,400 9,692,245
18 Sep 2019 7.90 8.10 7.90 7.95 2,376,700 18,995,020
17 Sep 2019 7.90 7.95 7.85 7.95 1,734,500 13,715,930
16 Sep 2019 8.00 8.05 7.85 7.90 2,641,200 21,023,305
13 Sep 2019 8.00 8.15 7.95 8.05 2,395,100 19,262,180
12 Sep 2019 8.30 8.35 7.90 7.95 4,697,200 38,148,125
11 Sep 2019 8.50 8.75 8.20 8.25 6,549,400 55,215,440
10 Sep 2019 8.65 8.65 8.40 8.50 2,523,800 21,495,720
09 Sep 2019 8.65 8.70 8.50 8.60 4,006,000 34,469,545
06 Sep 2019 8.55 8.65 8.40 8.65 5,784,400 49,440,810
05 Sep 2019 8.70 8.75 8.40 8.40 8,442,500 72,384,265
04 Sep 2019 8.00 8.40 7.95 8.35 12,996,000 107,159,220
03 Sep 2019 8.00 8.00 7.90 7.95 1,473,800 11,744,785
02 Sep 2019 7.95 8.05 7.85 8.00 3,541,700 28,195,445
30 Aug 2019 8.30 8.35 7.90 7.95 5,091,100 41,106,755
29 Aug 2019 7.85 8.25 7.85 8.20 5,784,600 46,886,085
28 Aug 2019 7.80 7.90 7.80 7.85 912,600 7,159,510
27 Aug 2019 7.90 8.05 7.75 7.80 2,877,900 22,749,550
26 Aug 2019 7.85 7.95 7.70 7.85 3,963,200 30,931,010
23 Aug 2019 8.20 8.20 8.05 8.10 2,866,500 23,279,625
22 Aug 2019 8.00 8.30 7.95 8.15 10,204,300 83,083,780

Remark : Volume from SET main board.