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.