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.