Filter Dates :

Historical price from 31 Oct 2019 To 28 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Dec 2019 To 14 Jan 2020)
2.98 3.00 2.70 2.72 262,615,200 740,764,070
Previous 4 weeks
(28 Nov 2019 To 27 Dec 2019)
3.08 3.08 2.90 3.00 279,678,600 831,855,808
Daily Historical Data
28 Jan 2020 2.62 2.68 2.60 2.62 29,084,900 76,433,588
27 Jan 2020 2.72 2.72 2.60 2.62 42,430,700 112,561,386
24 Jan 2020 2.70 2.74 2.66 2.72 35,066,500 94,665,214
23 Jan 2020 2.70 2.78 2.66 2.68 41,143,700 111,508,246
22 Jan 2020 2.72 2.72 2.64 2.66 28,703,000 76,649,868
21 Jan 2020 2.74 2.74 2.68 2.70 14,847,700 40,169,964
20 Jan 2020 2.74 2.76 2.72 2.74 14,050,800 38,503,722
17 Jan 2020 2.76 2.78 2.74 2.76 9,036,000 24,922,108
16 Jan 2020 2.68 2.80 2.68 2.74 29,137,800 79,873,842
15 Jan 2020 2.74 2.74 2.66 2.66 22,126,000 59,484,174
14 Jan 2020 2.76 2.76 2.70 2.72 24,996,200 68,196,122
13 Jan 2020 2.78 2.82 2.72 2.74 36,094,700 99,840,204
10 Jan 2020 2.78 2.80 2.74 2.78 24,888,300 68,821,944
09 Jan 2020 2.80 2.82 2.74 2.76 37,362,500 103,816,784
08 Jan 2020 2.80 2.82 2.70 2.74 22,437,500 61,720,620
07 Jan 2020 2.86 2.88 2.78 2.82 35,159,000 99,116,474
06 Jan 2020 2.92 2.92 2.80 2.82 28,301,100 81,096,018
03 Jan 2020 2.96 2.98 2.92 2.94 24,214,700 71,617,510
02 Jan 2020 2.98 3.00 2.94 2.96 13,845,200 41,095,784
30 Dec 2019 2.98 2.98 2.94 2.98 15,316,000 45,442,610
27 Dec 2019 2.96 3.02 2.94 3.00 28,116,100 84,086,654
26 Dec 2019 2.92 2.96 2.92 2.94 23,696,200 69,678,430
25 Dec 2019 2.92 2.98 2.92 2.92 12,809,300 37,686,602
24 Dec 2019 2.94 2.98 2.92 2.92 14,619,200 42,931,898
23 Dec 2019 2.92 2.96 2.90 2.92 18,877,800 55,207,808
20 Dec 2019 2.98 3.00 2.92 2.92 25,113,700 73,827,186
19 Dec 2019 2.96 3.00 2.94 2.98 18,604,600 55,428,936
18 Dec 2019 2.96 3.00 2.94 2.94 8,013,000 23,694,490
17 Dec 2019 2.98 2.98 2.92 2.96 9,398,600 27,714,066
16 Dec 2019 3.02 3.02 2.96 2.96 13,622,500 40,498,278
13 Dec 2019 3.04 3.04 3.00 3.00 8,557,400 25,815,388
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

Remark : Volume from SET main board.