Filter Dates :

Historical price from 16 Sep 2019 To 12 Dec 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13 Nov 2019 To 26 Nov 2019)
3.14 3.18 2.96 3.10 167,884,700 512,117,510
Previous 4 weeks
(15 Oct 2019 To 12 Nov 2019)
3.06 3.22 2.78 3.16 535,783,800 1,622,343,788
Daily Historical Data
12 Dec 2019 2.98 3.02 2.98 3.02 15,245,500 45,835,316
11 Dec 2019 3.00 3.00 2.96 2.96 5,376,700 16,010,884
09 Dec 2019 3.00 3.02 2.96 3.00 6,532,900 19,525,918
06 Dec 2019 2.98 3.04 2.98 3.00 16,850,300 50,760,744
04 Dec 2019 2.96 3.00 2.96 2.96 5,465,300 16,252,304
03 Dec 2019 2.94 3.02 2.94 2.98 6,324,200 18,882,566
02 Dec 2019 3.04 3.04 2.96 2.98 20,033,600 59,858,586
29 Nov 2019 3.02 3.04 3.00 3.02 9,353,000 28,239,276
28 Nov 2019 3.08 3.08 3.02 3.02 13,068,700 39,920,478
27 Nov 2019 3.12 3.14 3.06 3.06 22,345,100 68,961,076
26 Nov 2019 3.04 3.10 3.02 3.10 18,371,400 56,518,158
25 Nov 2019 3.06 3.06 3.02 3.04 14,339,900 43,612,084
22 Nov 2019 3.04 3.06 3.00 3.02 20,086,000 60,716,210
21 Nov 2019 3.06 3.06 3.02 3.02 10,154,700 30,855,854
20 Nov 2019 3.04 3.10 3.04 3.06 12,578,800 38,625,808
19 Nov 2019 3.00 3.08 3.00 3.04 29,157,900 88,789,668
18 Nov 2019 3.04 3.06 2.96 3.00 23,127,300 69,316,340
15 Nov 2019 3.10 3.10 3.04 3.04 12,520,200 38,351,030
14 Nov 2019 3.10 3.10 3.06 3.10 9,482,500 29,223,630
13 Nov 2019 3.14 3.18 3.06 3.08 18,066,000 56,108,728
12 Nov 2019 3.22 3.22 3.10 3.16 51,320,500 161,808,104
11 Nov 2019 3.20 3.22 3.16 3.20 40,470,600 129,343,092
08 Nov 2019 3.14 3.22 3.12 3.20 42,532,600 134,792,588
07 Nov 2019 3.10 3.14 3.08 3.14 16,485,400 51,245,290
06 Nov 2019 3.10 3.10 3.06 3.08 21,343,300 65,735,006
05 Nov 2019 3.10 3.10 3.06 3.08 18,863,600 58,095,424
04 Nov 2019 3.02 3.10 3.02 3.10 39,773,500 121,680,698
01 Nov 2019 2.92 3.02 2.92 3.00 54,189,900 161,875,576
31 Oct 2019 2.92 2.96 2.90 2.92 18,045,900 52,826,934
30 Oct 2019 2.92 2.92 2.86 2.88 11,356,200 32,837,832
29 Oct 2019 2.90 2.94 2.88 2.88 14,207,000 41,240,552
28 Oct 2019 2.90 2.92 2.78 2.88 22,323,300 63,777,666
25 Oct 2019 2.96 2.98 2.88 2.92 23,048,000 67,419,190
24 Oct 2019 2.98 3.02 2.96 2.96 18,924,800 56,489,992
22 Oct 2019 2.90 2.98 2.90 2.96 14,713,800 43,380,280
21 Oct 2019 2.90 2.94 2.88 2.90 11,892,200 34,620,320
18 Oct 2019 2.96 2.96 2.90 2.90 39,575,900 115,347,708
17 Oct 2019 2.98 3.00 2.94 2.96 21,661,700 64,431,496
16 Oct 2019 3.02 3.04 2.98 2.98 30,080,200 90,167,670
15 Oct 2019 3.06 3.08 2.98 3.00 24,975,400 75,228,370
11 Oct 2019 3.02 3.08 3.00 3.06 23,747,000 72,431,288
10 Oct 2019 3.00 3.04 2.98 3.00 11,327,400 34,172,256
09 Oct 2019 2.98 3.02 2.96 2.98 16,056,300 47,938,308
08 Oct 2019 3.04 3.04 2.98 3.00 21,947,800 66,026,952
07 Oct 2019 3.06 3.06 3.00 3.02 19,038,700 57,787,582
04 Oct 2019 3.04 3.08 3.04 3.06 22,570,800 68,813,882
03 Oct 2019 3.04 3.08 3.02 3.04 11,857,100 36,144,818
02 Oct 2019 3.06 3.10 3.02 3.04 11,154,200 34,075,888
01 Oct 2019 3.12 3.12 3.08 3.08 5,697,000 17,649,056
30 Sep 2019 3.12 3.14 3.08 3.10 14,404,100 44,635,474
27 Sep 2019 3.14 3.14 3.10 3.12 11,419,800 35,679,802
26 Sep 2019 3.08 3.14 3.06 3.14 24,762,000 76,997,884
25 Sep 2019 3.06 3.08 3.06 3.08 3,540,900 10,881,092
24 Sep 2019 3.02 3.08 3.02 3.06 11,699,700 35,750,328
23 Sep 2019 3.06 3.08 3.00 3.02 40,806,400 123,783,494
20 Sep 2019 3.06 3.08 3.04 3.06 51,076,800 156,323,078
19 Sep 2019 3.14 3.14 3.06 3.08 17,419,100 53,780,018
18 Sep 2019 3.12 3.14 3.10 3.12 16,539,400 51,609,316
17 Sep 2019 3.18 3.20 3.10 3.10 34,326,900 107,242,376
16 Sep 2019 3.20 3.22 3.16 3.18 12,343,800 39,282,540

Remark : Volume from SET main board.