Filter Dates:
To
Historical price from 22 Jul 2019 To 16 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 Sep 2019 To 01 Oct 2019 )
12.70 13.00 12.60 12.80 1,909,500 24,398,300
Previous 4 weeks
( 21 Aug 2019 To 17 Sep 2019 )
12.00 12.80 11.90 12.80 4,714,100 58,740,540
Daily Historical Data
16 Oct 2019 12.70 12.80 12.70 12.80 50,800 647,330
15 Oct 2019 12.60 12.80 12.60 12.80 96,000 1,214,800
11 Oct 2019 12.60 12.80 12.60 12.80 122,100 1,543,180
10 Oct 2019 12.60 12.70 12.50 12.70 70,000 883,990
09 Oct 2019 12.50 12.60 12.50 12.60 82,000 1,026,010
08 Oct 2019 12.70 12.70 12.60 12.60 54,600 688,660
07 Oct 2019 12.40 12.60 12.40 12.60 48,500 610,600
04 Oct 2019 12.50 12.60 12.50 12.60 51,000 642,500
03 Oct 2019 12.60 12.70 12.50 12.70 40,000 503,920
02 Oct 2019 12.70 12.70 12.60 12.70 69,600 879,160
01 Oct 2019 12.80 12.80 12.60 12.80 22,100 281,480
30 Sep 2019 12.80 12.80 12.70 12.80 6,300 80,540
27 Sep 2019 12.70 13.00 12.60 12.80 181,000 2,328,570
26 Sep 2019 12.80 12.80 12.80 12.80 11,600 148,480
25 Sep 2019 12.80 12.90 12.70 12.90 5,800 74,250
24 Sep 2019 12.80 12.80 12.80 12.80 4,400 56,320
23 Sep 2019 12.90 12.90 12.80 12.80 28,000 359,400
20 Sep 2019 12.70 12.90 12.70 12.90 1,005,800 12,883,870
19 Sep 2019 12.60 12.80 12.60 12.80 204,100 2,592,310
18 Sep 2019 12.70 12.70 12.70 12.70 440,400 5,593,080
17 Sep 2019 12.60 12.80 12.60 12.80 584,200 7,416,450
16 Sep 2019 12.60 12.70 12.60 12.70 251,100 3,163,920
13 Sep 2019 12.70 12.70 12.60 12.60 25,700 323,930
12 Sep 2019 12.50 12.60 12.50 12.60 712,500 8,975,860
11 Sep 2019 12.70 12.70 12.60 12.60 45,100 569,320
10 Sep 2019 12.60 12.80 12.60 12.80 257,200 3,249,920
09 Sep 2019 12.60 12.70 12.50 12.70 410,300 5,169,940
06 Sep 2019 12.30 12.60 12.30 12.50 669,100 8,359,000
05 Sep 2019 12.40 12.40 12.30 12.30 953,200 11,724,370
04 Sep 2019 12.20 12.50 12.20 12.20 55,000 675,440
03 Sep 2019 12.30 12.30 12.30 12.30 89,500 1,100,850
02 Sep 2019 12.30 12.30 12.30 12.30 1,400 17,220
30 Aug 2019 12.40 12.40 12.10 12.20 75,700 921,040
29 Aug 2019 12.20 12.30 12.20 12.30 159,400 1,958,410
28 Aug 2019 12.00 12.20 12.00 12.20 164,300 1,971,640
27 Aug 2019 12.10 12.30 12.10 12.20 74,500 906,010
26 Aug 2019 11.90 12.10 11.90 12.10 62,800 748,610
23 Aug 2019 12.10 12.10 12.10 12.10 81,500 986,150
22 Aug 2019 12.10 12.10 12.00 12.10 20,600 248,560
21 Aug 2019 12.00 12.10 12.00 12.10 21,000 253,900
20 Aug 2019 12.00 12.10 12.00 12.10 59,800 721,340
19 Aug 2019 12.10 12.20 12.10 12.20 131,900 1,605,310
16 Aug 2019 12.20 12.20 12.20 12.20 7,500 91,500
15 Aug 2019 12.00 12.20 12.00 12.20 56,300 677,020
14 Aug 2019 12.10 12.20 12.00 12.10 249,000 2,998,090
13 Aug 2019 12.10 12.20 12.10 12.10 82,800 1,001,980
09 Aug 2019 12.30 12.30 12.10 12.10 89,100 1,087,370
08 Aug 2019 12.30 12.30 12.20 12.30 24,000 293,000
07 Aug 2019 12.00 12.20 12.00 12.20 202,200 2,427,140
06 Aug 2019 12.10 12.10 12.10 12.10 27,000 326,700
05 Aug 2019 12.00 12.20 12.00 12.20 10,200 122,440
02 Aug 2019 12.20 12.20 12.10 12.20 136,700 1,654,270
01 Aug 2019 12.10 12.10 12.10 12.10 9,000 108,900
31 Jul 2019 12.10 12.40 12.10 12.20 124,000 1,514,170
30 Jul 2019 12.10 12.20 12.00 12.20 24,500 294,750
26 Jul 2019 12.10 12.30 12.10 12.30 2,200 27,020
25 Jul 2019 12.00 12.10 12.00 12.10 15,200 183,010
24 Jul 2019 12.10 12.10 12.10 12.10 17,200 208,120
23 Jul 2019 12.10 12.10 12.10 12.10 7,600 91,960
22 Jul 2019 12.00 12.10 12.00 12.10 61,800 741,900

Remark : Volume from SET main board.