Historical Price
Historical price from : 22 Aug 2019 To 15 Nov 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 18 October 2019 To 01 November 2019 ) |
7.60 | 7.75 | 6.65 | 6.75 | 45,835,600 | 331,931,020 |
| Previous 4 weeks ( 19 September 2019 To 17 October 2019 ) |
7.85 | 7.95 | 7.15 | 7.55 | 110,101,000 | 834,639,400 |
| Daily Historical Data | ||||||
| 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 |
| 22 October 2019 | 7.60 | 7.75 | 7.35 | 7.55 | 4,283,200 | 32,480,580 |
| 21 October 2019 | 7.60 | 7.65 | 7.45 | 7.55 | 4,449,100 | 33,684,055 |
| 18 October 2019 | 7.60 | 7.65 | 7.45 | 7.55 | 7,928,100 | 59,863,785 |
| 17 October 2019 | 7.35 | 7.60 | 7.35 | 7.55 | 6,247,400 | 46,998,260 |
| 16 October 2019 | 7.30 | 7.50 | 7.25 | 7.35 | 8,409,900 | 62,048,035 |
| 15 October 2019 | 7.40 | 7.45 | 7.25 | 7.25 | 3,782,100 | 27,672,965 |
| 11 October 2019 | 7.40 | 7.45 | 7.30 | 7.40 | 3,032,500 | 22,353,330 |
| 10 October 2019 | 7.40 | 7.50 | 7.35 | 7.35 | 3,732,100 | 27,593,445 |
| 09 October 2019 | 7.35 | 7.40 | 7.30 | 7.35 | 3,031,400 | 22,287,125 |
| 08 October 2019 | 7.50 | 7.55 | 7.25 | 7.35 | 3,523,000 | 26,031,495 |
| 07 October 2019 | 7.20 | 7.50 | 7.15 | 7.45 | 6,049,700 | 44,633,360 |
| 04 October 2019 | 7.40 | 7.45 | 7.15 | 7.25 | 5,669,600 | 41,278,170 |
| 03 October 2019 | 7.50 | 7.60 | 7.40 | 7.40 | 7,278,500 | 54,292,740 |
| 02 October 2019 | 7.60 | 7.60 | 7.50 | 7.55 | 4,453,500 | 33,652,970 |
| 01 October 2019 | 7.80 | 7.95 | 7.60 | 7.65 | 7,941,800 | 61,215,430 |
| 30 September 2019 | 7.95 | 7.95 | 7.75 | 7.80 | 3,368,900 | 26,360,885 |
| 27 September 2019 | 7.90 | 7.95 | 7.85 | 7.90 | 3,579,200 | 28,217,390 |
| 26 September 2019 | 7.90 | 7.95 | 7.80 | 7.90 | 2,856,500 | 22,472,660 |
| 25 September 2019 | 7.60 | 7.90 | 7.55 | 7.90 | 9,411,700 | 73,216,805 |
| 24 September 2019 | 7.65 | 7.75 | 7.60 | 7.60 | 2,893,400 | 22,145,920 |
| 23 September 2019 | 7.70 | 7.80 | 7.50 | 7.60 | 6,085,300 | 46,343,525 |
| 20 September 2019 | 7.80 | 7.85 | 7.60 | 7.70 | 8,617,900 | 66,360,180 |
| 19 September 2019 | 7.85 | 7.95 | 7.75 | 7.80 | 10,136,600 | 79,464,710 |
| 18 September 2019 | 8.05 | 8.15 | 7.75 | 7.80 | 13,532,500 | 107,115,310 |
| 17 September 2019 | 8.20 | 8.40 | 8.05 | 8.05 | 13,018,800 | 107,273,505 |
| 16 September 2019 | 8.25 | 8.30 | 8.15 | 8.20 | 6,538,200 | 53,686,590 |
| 13 September 2019 | 8.10 | 8.40 | 8.00 | 8.30 | 19,554,400 | 161,753,015 |
| 12 September 2019 | 8.05 | 8.15 | 8.00 | 8.05 | 4,241,800 | 34,317,810 |
| 11 September 2019 | 8.10 | 8.15 | 7.95 | 8.00 | 3,426,100 | 27,545,675 |
| 10 September 2019 | 8.10 | 8.10 | 7.90 | 8.05 | 11,696,800 | 93,678,570 |
| 09 September 2019 | 8.15 | 8.25 | 8.05 | 8.05 | 10,492,000 | 85,418,200 |
| 06 September 2019 | 8.00 | 8.25 | 8.00 | 8.15 | 14,447,500 | 117,877,670 |
| 05 September 2019 | 8.05 | 8.10 | 7.90 | 7.95 | 5,661,500 | 45,153,280 |
| 04 September 2019 | 8.10 | 8.15 | 7.95 | 7.95 | 9,409,300 | 75,512,595 |
| 03 September 2019 | 8.10 | 8.15 | 8.05 | 8.10 | 5,244,800 | 42,489,440 |
| 02 September 2019 | 7.95 | 8.20 | 7.90 | 8.10 | 9,657,000 | 78,033,345 |
| 30 August 2019 | 7.85 | 7.95 | 7.80 | 7.90 | 6,517,700 | 51,354,550 |
| 29 August 2019 | 7.75 | 7.90 | 7.70 | 7.80 | 8,675,800 | 67,726,755 |
| 28 August 2019 | 7.90 | 8.00 | 7.65 | 7.65 | 7,707,600 | 59,998,840 |
| 27 August 2019 | 8.05 | 8.10 | 7.90 | 8.00 | 6,183,800 | 49,484,175 |
| 26 August 2019 | 7.95 | 8.05 | 7.80 | 8.00 | 16,787,000 | 133,383,395 |
| 23 August 2019 | 8.35 | 8.35 | 8.25 | 8.25 | 7,646,100 | 63,438,355 |
| 22 August 2019 | 8.20 | 8.40 | 8.20 | 8.35 | 9,620,100 | 79,933,825 |
Remark : Volume from SET main board.