Filter Dates:
To
Historical price from 20 Aug 2019 To 13 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 Oct 2019 To 30 Oct 2019 )
12.70 12.90 12.60 12.80 933,800 11,911,830
Previous 4 weeks
( 17 Sep 2019 To 15 Oct 2019 )
12.60 13.00 12.40 12.80 3,127,500 39,807,570
Daily Historical Data
13 Nov 2019 12.40 12.40 12.40 12.40 61,900 767,560
12 Nov 2019 12.40 12.40 12.40 12.40 79,500 985,800
11 Nov 2019 12.30 12.40 12.30 12.30 84,700 1,048,630
08 Nov 2019 12.50 12.60 12.10 12.50 592,200 7,317,800
07 Nov 2019 12.60 12.60 12.50 12.50 22,100 277,840
06 Nov 2019 12.70 12.70 12.60 12.60 77,100 971,470
05 Nov 2019 12.80 12.80 12.70 12.70 21,500 273,070
04 Nov 2019 12.70 12.80 12.70 12.80 60,100 763,780
01 Nov 2019 12.70 12.80 12.60 12.80 66,900 847,220
31 Oct 2019 12.80 12.80 12.70 12.70 279,700 3,553,440
30 Oct 2019 12.70 12.80 12.70 12.80 78,100 997,180
29 Oct 2019 12.60 12.70 12.60 12.70 62,200 786,440
28 Oct 2019 12.80 12.80 12.60 12.70 72,900 921,670
25 Oct 2019 12.80 12.80 12.80 12.80 27,400 350,720
24 Oct 2019 12.80 12.90 12.80 12.90 110,700 1,421,470
22 Oct 2019 12.80 12.80 12.80 12.80 127,300 1,629,440
21 Oct 2019 12.80 12.80 12.70 12.70 193,500 2,458,560
18 Oct 2019 12.80 12.90 12.80 12.80 153,900 1,970,020
17 Oct 2019 12.70 12.80 12.70 12.80 57,000 729,000
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

Remark : Volume from SET main board.