Filter Dates:
To
Historical price from 22 Oct 2019 To 20 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Dec 2019 To 06 Jan 2020 )		 11.70 12.30 11.70 12.30 850,100 10,251,260
Previous 4 weeks
( 20 Nov 2019 To 19 Dec 2019 )		 12.10 12.40 11.60 11.80 6,563,400 78,861,020
Daily Historical Data
20 Jan 2020 12.40 12.50 12.30 12.40 230,100 2,831,720
17 Jan 2020 12.30 12.40 12.30 12.40 81,900 1,007,380
16 Jan 2020 12.20 12.30 12.20 12.30 19,100 233,930
15 Jan 2020 12.10 12.20 12.10 12.20 70,200 853,420
14 Jan 2020 12.20 12.20 12.20 12.20 10,000 122,000
13 Jan 2020 12.10 12.20 12.10 12.20 33,100 400,520
10 Jan 2020 12.20 12.20 12.20 12.20 100 1,220
09 Jan 2020 12.10 12.20 12.00 12.20 66,100 798,720
08 Jan 2020 12.00 12.20 12.00 12.10 181,000 2,178,590
07 Jan 2020 12.30 12.40 12.30 12.40 799,600 9,835,090
06 Jan 2020 12.00 12.30 12.00 12.30 106,700 1,311,030
03 Jan 2020 12.20 12.30 12.10 12.30 74,100 897,170
02 Jan 2020 12.10 12.20 12.10 12.20 31,000 375,110
30 Dec 2019 11.80 12.10 11.80 12.10 317,300 3,818,590
27 Dec 2019 12.00 12.00 11.80 12.00 10,600 125,700
26 Dec 2019 12.10 12.10 11.90 12.00 46,600 555,250
25 Dec 2019 12.10 12.10 12.00 12.10 56,700 680,430
24 Dec 2019 12.00 12.20 12.00 12.20 180,300 2,170,250
23 Dec 2019 11.80 12.00 11.80 12.00 20,700 245,980
20 Dec 2019 11.70 11.80 11.70 11.80 6,100 71,750
19 Dec 2019 11.80 11.80 11.60 11.80 299,700 3,495,410
18 Dec 2019 11.80 11.80 11.70 11.80 98,000 1,146,700
17 Dec 2019 11.70 11.70 11.60 11.70 883,100 10,244,070
16 Dec 2019 11.70 11.80 11.60 11.70 140,700 1,645,540
13 Dec 2019 12.00 12.00 11.60 11.70 865,300 10,123,000
12 Dec 2019 12.20 12.30 12.00 12.10 622,300 7,537,880
11 Dec 2019 12.10 12.20 12.00 12.20 608,400 7,361,930
09 Dec 2019 12.30 12.30 12.10 12.30 401,800 4,910,660
06 Dec 2019 12.20 12.40 12.20 12.40 251,200 3,092,150
04 Dec 2019 12.20 12.20 12.20 12.20 50,000 610,000
03 Dec 2019 12.10 12.30 12.10 12.30 80,100 969,230
02 Dec 2019 12.30 12.30 12.20 12.30 617,100 7,588,330
29 Nov 2019 12.30 12.40 12.30 12.40 85,400 1,052,450
28 Nov 2019 12.20 12.40 12.20 12.40 758,900 9,334,430
27 Nov 2019 12.00 12.30 12.00 12.30 366,000 4,442,200
26 Nov 2019 12.10 12.10 12.00 12.10 129,800 1,562,020
25 Nov 2019 12.20 12.30 12.00 12.30 86,800 1,052,020
22 Nov 2019 12.20 12.30 12.20 12.30 40,200 490,560
21 Nov 2019 12.30 12.40 12.30 12.40 128,000 1,575,680
20 Nov 2019 12.10 12.40 12.10 12.40 50,600 626,760
19 Nov 2019 12.40 12.50 12.30 12.50 40,500 498,670
18 Nov 2019 12.30 12.30 12.20 12.30 23,100 283,130
15 Nov 2019 12.30 12.40 12.20 12.20 20,300 249,220
14 Nov 2019 12.40 12.40 12.20 12.20 260,000 3,174,680
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

Remark : Volume from SET main board.