Historical price from 18 Jul 2019 To 11 Oct 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (16 Sep 2019 To 27 Sep 2019) |
3.20 | 3.22 | 3.00 | 3.12 | 223,934,800 | 691,329,928 |
| Previous 4 weeks (19 Aug 2019 To 13 Sep 2019) |
3.06 | 3.24 | 3.00 | 3.20 | 880,229,700 | 2,763,396,440 |
| Daily Historical Data | ||||||
| 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 |
| 13 Sep 2019 | 3.16 | 3.22 | 3.16 | 3.20 | 26,979,600 | 86,201,830 |
| 12 Sep 2019 | 3.18 | 3.20 | 3.14 | 3.16 | 38,145,200 | 120,976,656 |
| 11 Sep 2019 | 3.16 | 3.20 | 3.12 | 3.20 | 25,775,100 | 81,590,532 |
| 10 Sep 2019 | 3.14 | 3.18 | 3.14 | 3.14 | 18,691,800 | 58,929,616 |
| 09 Sep 2019 | 3.16 | 3.18 | 3.14 | 3.14 | 20,553,300 | 64,950,804 |
| 06 Sep 2019 | 3.16 | 3.18 | 3.14 | 3.16 | 31,410,200 | 99,396,668 |
| 05 Sep 2019 | 3.20 | 3.20 | 3.12 | 3.14 | 60,705,100 | 191,587,626 |
| 04 Sep 2019 | 3.20 | 3.24 | 3.16 | 3.18 | 50,844,300 | 162,815,868 |
| 03 Sep 2019 | 3.18 | 3.24 | 3.18 | 3.20 | 56,116,500 | 180,266,720 |
| 02 Sep 2019 | 3.20 | 3.22 | 3.16 | 3.18 | 50,660,200 | 161,651,214 |
| 30 Aug 2019 | 3.16 | 3.20 | 3.14 | 3.18 | 51,530,700 | 163,689,926 |
| 29 Aug 2019 | 3.14 | 3.16 | 3.12 | 3.14 | 16,734,800 | 52,567,902 |
| 28 Aug 2019 | 3.16 | 3.18 | 3.12 | 3.14 | 24,850,000 | 78,242,322 |
| 27 Aug 2019 | 3.12 | 3.18 | 3.10 | 3.16 | 70,911,300 | 223,279,258 |
| 26 Aug 2019 | 3.08 | 3.14 | 3.08 | 3.10 | 84,037,500 | 260,885,706 |
| 23 Aug 2019 | 3.10 | 3.18 | 3.08 | 3.18 | 79,309,800 | 248,563,840 |
| 22 Aug 2019 | 3.04 | 3.12 | 3.04 | 3.08 | 66,894,700 | 205,736,948 |
| 21 Aug 2019 | 3.02 | 3.08 | 3.00 | 3.06 | 51,644,300 | 156,914,186 |
| 20 Aug 2019 | 3.02 | 3.04 | 3.00 | 3.00 | 16,086,300 | 48,580,218 |
| 19 Aug 2019 | 3.06 | 3.08 | 3.00 | 3.04 | 38,349,000 | 116,568,600 |
| 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 |
Remark : Volume from SET main board.