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.