Historical price from 21 May 2019 To 16 Aug 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18 Jul 2019 To 01 Aug 2019) |
3.14 | 3.28 | 3.04 | 3.08 | 546,185,600 | 1,735,264,674 |
| Previous 4 weeks (19 Jun 2019 To 17 Jul 2019) |
3.26 | 3.28 | 2.98 | 3.14 | 1,201,133,800 | 3,764,894,262 |
| Daily Historical Data | ||||||
| 16 Aug 2019 | 2.96 | 3.00 | 2.94 | 3.00 | 39,833,000 | 118,808,462 |
| 15 Aug 2019 | 2.94 | 2.98 | 2.90 | 2.94 | 67,581,800 | 198,806,824 |
| 14 Aug 2019 | 2.96 | 3.02 | 2.92 | 2.96 | 77,048,100 | 229,680,048 |
| 13 Aug 2019 | 3.00 | 3.02 | 2.86 | 2.88 | 60,822,000 | 177,024,762 |
| 09 Aug 2019 | 3.06 | 3.10 | 3.00 | 3.00 | 37,244,800 | 113,456,980 |
| 08 Aug 2019 | 3.04 | 3.06 | 3.00 | 3.04 | 16,454,800 | 49,931,568 |
| 07 Aug 2019 | 3.04 | 3.06 | 3.00 | 3.02 | 22,728,200 | 68,962,984 |
| 06 Aug 2019 | 2.96 | 3.04 | 2.92 | 3.02 | 42,136,300 | 125,331,366 |
| 05 Aug 2019 | 3.02 | 3.08 | 3.00 | 3.00 | 25,960,000 | 78,658,080 |
| 02 Aug 2019 | 3.02 | 3.06 | 3.02 | 3.04 | 53,966,600 | 164,143,052 |
| 01 Aug 2019 | 3.10 | 3.14 | 3.04 | 3.08 | 39,709,200 | 122,691,310 |
| 31 Jul 2019 | 3.10 | 3.12 | 3.08 | 3.10 | 22,336,200 | 69,326,816 |
| 30 Jul 2019 | 3.12 | 3.16 | 3.08 | 3.12 | 37,447,800 | 116,539,492 |
| 26 Jul 2019 | 3.18 | 3.18 | 3.10 | 3.12 | 34,085,500 | 106,605,678 |
| 25 Jul 2019 | 3.12 | 3.18 | 3.10 | 3.16 | 33,235,000 | 104,863,112 |
| 24 Jul 2019 | 3.18 | 3.20 | 3.10 | 3.12 | 60,779,100 | 191,108,970 |
| 23 Jul 2019 | 3.24 | 3.26 | 3.18 | 3.18 | 38,771,800 | 124,635,610 |
| 22 Jul 2019 | 3.24 | 3.28 | 3.18 | 3.24 | 135,895,800 | 440,643,402 |
| 19 Jul 2019 | 3.16 | 3.24 | 3.16 | 3.22 | 113,530,500 | 363,495,632 |
| 18 Jul 2019 | 3.14 | 3.16 | 3.12 | 3.14 | 30,394,700 | 95,354,652 |
| 17 Jul 2019 | 3.14 | 3.18 | 3.12 | 3.14 | 122,515,900 | 385,943,482 |
| 15 Jul 2019 | 3.06 | 3.14 | 3.06 | 3.10 | 131,483,900 | 407,909,640 |
| 12 Jul 2019 | 3.06 | 3.08 | 3.02 | 3.04 | 43,140,600 | 131,215,830 |
| 11 Jul 2019 | 3.06 | 3.06 | 3.00 | 3.06 | 50,737,600 | 153,842,030 |
| 10 Jul 2019 | 3.04 | 3.04 | 2.98 | 3.02 | 32,185,800 | 96,909,880 |
| 09 Jul 2019 | 3.00 | 3.06 | 3.00 | 3.00 | 53,198,500 | 160,716,358 |
| 08 Jul 2019 | 3.08 | 3.10 | 2.98 | 3.00 | 75,102,900 | 227,171,144 |
| 05 Jul 2019 | 3.10 | 3.12 | 3.08 | 3.08 | 33,815,700 | 104,643,886 |
| 04 Jul 2019 | 3.14 | 3.22 | 3.06 | 3.10 | 122,937,700 | 384,811,966 |
| 03 Jul 2019 | 3.12 | 3.16 | 3.10 | 3.12 | 53,704,300 | 167,928,176 |
| 02 Jul 2019 | 3.18 | 3.20 | 3.12 | 3.14 | 33,731,900 | 106,476,350 |
| 01 Jul 2019 | 3.24 | 3.24 | 3.18 | 3.18 | 44,289,500 | 142,072,428 |
| 28 Jun 2019 | 3.18 | 3.26 | 3.18 | 3.20 | 61,001,600 | 196,195,970 |
| 27 Jun 2019 | 3.24 | 3.26 | 3.18 | 3.18 | 39,823,100 | 127,855,828 |
| 26 Jun 2019 | 3.22 | 3.24 | 3.20 | 3.22 | 31,979,700 | 102,802,972 |
| 25 Jun 2019 | 3.12 | 3.24 | 3.10 | 3.24 | 96,071,400 | 306,605,230 |
| 24 Jun 2019 | 3.16 | 3.20 | 3.10 | 3.14 | 32,855,200 | 103,168,228 |
| 21 Jun 2019 | 3.22 | 3.22 | 3.14 | 3.16 | 47,227,200 | 149,592,508 |
| 20 Jun 2019 | 3.28 | 3.28 | 3.20 | 3.20 | 37,624,300 | 121,196,504 |
| 19 Jun 2019 | 3.26 | 3.28 | 3.22 | 3.24 | 57,707,000 | 187,835,852 |
| 18 Jun 2019 | 3.22 | 3.24 | 3.18 | 3.22 | 31,365,100 | 100,815,730 |
| 17 Jun 2019 | 3.18 | 3.26 | 3.18 | 3.22 | 73,867,700 | 238,271,462 |
| 14 Jun 2019 | 3.12 | 3.20 | 3.10 | 3.18 | 117,584,500 | 370,424,322 |
| 13 Jun 2019 | 2.98 | 3.08 | 2.98 | 3.08 | 60,350,000 | 183,438,746 |
| 12 Jun 2019 | 3.00 | 3.02 | 2.96 | 2.98 | 20,964,100 | 62,686,280 |
| 11 Jun 2019 | 3.04 | 3.06 | 3.00 | 3.00 | 32,656,500 | 98,832,070 |
| 10 Jun 2019 | 3.00 | 3.04 | 2.98 | 3.04 | 44,248,900 | 133,880,192 |
| 07 Jun 2019 | 2.98 | 3.02 | 2.98 | 2.98 | 17,922,200 | 53,611,468 |
| 06 Jun 2019 | 3.00 | 3.00 | 2.96 | 2.96 | 17,425,300 | 51,755,034 |
| 05 Jun 2019 | 3.02 | 3.08 | 2.94 | 2.98 | 93,962,800 | 282,684,568 |
| 04 Jun 2019 | 2.94 | 3.02 | 2.94 | 3.00 | 63,643,500 | 189,932,516 |
| 31 May 2019 | 3.00 | 3.04 | 2.92 | 2.94 | 117,512,800 | 348,698,456 |
| 30 May 2019 | 2.88 | 3.00 | 2.88 | 2.98 | 50,748,900 | 149,698,644 |
| 29 May 2019 | 2.90 | 2.92 | 2.88 | 2.90 | 26,122,200 | 75,522,706 |
| 28 May 2019 | 2.86 | 2.92 | 2.82 | 2.90 | 98,179,300 | 282,181,464 |
| 27 May 2019 | 2.76 | 2.86 | 2.74 | 2.84 | 63,664,800 | 178,560,178 |
| 24 May 2019 | 2.74 | 2.76 | 2.68 | 2.74 | 27,811,400 | 75,504,468 |
| 23 May 2019 | 2.66 | 2.76 | 2.66 | 2.72 | 64,749,100 | 176,146,652 |
| 22 May 2019 | 2.60 | 2.66 | 2.60 | 2.66 | 24,481,900 | 64,298,430 |
| 21 May 2019 | 2.62 | 2.64 | 2.58 | 2.60 | 16,318,800 | 42,497,496 |
Remark : Volume from SET main board.