Historical Price

Historical price from : 24 Oct 2019 To 21 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 December 2019 To 07 January 2020 )
6.80 7.45 6.70 7.35 68,578,100 490,666,665
Previous 4 weeks
( 21 November 2019 To 20 December 2019 )
7.00 7.30 6.75 6.80 66,310,100 462,445,385
Daily Historical Data
21 January 2020 7.20 7.25 6.95 6.95 6,822,900 48,338,830
20 January 2020 7.45 7.55 7.15 7.20 10,155,200 74,784,445
17 January 2020 7.35 7.40 7.30 7.35 2,565,500 18,871,155
16 January 2020 7.35 7.45 7.25 7.30 4,395,800 32,289,710
15 January 2020 7.35 7.45 7.30 7.35 4,217,600 31,060,375
14 January 2020 7.65 7.70 7.25 7.35 9,230,600 68,178,360
13 January 2020 7.60 7.75 7.45 7.65 6,922,800 52,785,865
10 January 2020 7.50 7.60 7.40 7.55 7,214,100 54,108,815
09 January 2020 7.25 7.55 7.20 7.55 6,574,600 48,670,785
08 January 2020 7.25 7.30 7.05 7.10 4,179,000 29,896,570
07 January 2020 7.20 7.40 7.20 7.35 7,404,500 54,038,985
06 January 2020 7.25 7.35 7.10 7.10 6,176,400 44,822,035
03 January 2020 7.20 7.45 7.20 7.40 13,293,700 97,774,555
02 January 2020 7.05 7.20 6.90 7.15 10,258,900 72,570,010
30 December 2019 7.00 7.05 6.95 7.00 2,254,800 15,782,130
27 December 2019 7.00 7.05 6.95 6.95 4,717,100 33,007,520
26 December 2019 6.90 7.35 6.85 7.00 19,559,600 139,203,975
25 December 2019 6.80 6.90 6.80 6.85 1,410,000 9,659,290
24 December 2019 6.80 6.85 6.75 6.80 1,633,100 11,116,980
23 December 2019 6.80 6.90 6.70 6.80 1,870,000 12,691,185
20 December 2019 6.85 7.00 6.80 6.80 5,699,500 39,171,600
19 December 2019 6.85 6.95 6.75 6.85 2,206,200 15,099,985
18 December 2019 6.85 6.90 6.75 6.85 3,024,000 20,657,700
17 December 2019 6.80 6.95 6.80 6.80 4,430,800 30,400,340
16 December 2019 6.95 7.00 6.80 6.80 1,734,600 12,000,390
13 December 2019 7.05 7.10 6.95 6.95 2,488,900 17,498,985
12 December 2019 6.95 7.05 6.95 7.00 3,548,200 24,829,375
11 December 2019 6.90 7.00 6.85 6.90 3,645,100 25,275,215
09 December 2019 7.05 7.10 6.85 6.85 2,958,800 20,473,645
06 December 2019 6.95 7.05 6.90 7.00 2,617,700 18,291,230
04 December 2019 7.00 7.05 6.90 6.95 1,193,300 8,324,130
03 December 2019 6.90 7.05 6.90 7.00 3,266,500 22,816,345
02 December 2019 6.90 7.00 6.90 6.90 2,843,300 19,775,860
29 November 2019 6.85 6.90 6.85 6.90 1,192,100 8,211,630
28 November 2019 6.95 7.00 6.85 6.90 2,661,200 18,454,775
27 November 2019 7.20 7.30 6.95 6.95 7,059,600 49,982,525
26 November 2019 7.10 7.20 7.00 7.15 7,613,900 54,118,555
25 November 2019 6.95 7.15 6.95 7.05 3,990,100 28,221,825
22 November 2019 6.95 7.05 6.95 6.95 2,065,700 14,439,965
21 November 2019 7.00 7.00 6.90 7.00 2,070,600 14,401,310
20 November 2019 6.95 7.00 6.90 6.95 3,288,500 22,858,385
19 November 2019 6.75 7.00 6.70 7.00 5,202,800 35,612,135
18 November 2019 6.60 6.90 6.55 6.80 5,876,000 39,781,220
15 November 2019 6.80 6.80 6.50 6.55 4,592,500 30,243,905
14 November 2019 6.65 6.75 6.60 6.70 2,970,800 19,793,795
13 November 2019 6.80 6.85 6.60 6.60 6,614,300 44,401,735
12 November 2019 6.75 6.90 6.70 6.80 4,290,900 29,114,085
11 November 2019 7.00 7.05 6.85 6.85 2,233,700 15,466,895
08 November 2019 7.10 7.20 7.00 7.00 2,625,800 18,463,750
07 November 2019 6.95 7.15 6.90 7.10 5,600,200 39,368,610
06 November 2019 6.95 7.05 6.80 6.90 6,748,100 46,770,235
05 November 2019 6.85 7.10 6.70 7.00 8,754,800 60,578,985
04 November 2019 6.80 6.90 6.75 6.85 4,952,600 33,859,165
01 November 2019 6.95 6.95 6.65 6.75 5,505,500 37,490,170
31 October 2019 7.05 7.05 6.85 6.90 2,730,900 18,990,280
30 October 2019 6.95 7.10 6.85 6.95 4,228,600 29,366,405
29 October 2019 7.15 7.15 6.90 6.95 4,043,100 28,362,080
28 October 2019 7.10 7.10 6.80 7.10 2,158,600 15,160,485
25 October 2019 7.50 7.50 7.00 7.05 8,156,800 58,851,585
24 October 2019 7.65 7.65 7.45 7.45 2,351,700 17,681,595
Remark : Volume from SET main board.