Filter Dates :

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.