Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 20, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
6.45 7.45 6.35 7.15 146,553,600 1,039,275,775
Previous 4 weeks
(25/07/2019 to 23/08/2019)
6.05 6.85 5.95 6.65 280,406,900 1,800,369,255
Daily Historical Data
20/09/2019 6.95 6.95 6.70 6.70 10,921,100 74,016,020
19/09/2019 7.05 7.05 6.90 6.95 5,378,300 37,541,895
18/09/2019 7.05 7.05 6.95 7.00 2,883,300 20,197,300
17/09/2019 7.10 7.15 6.95 7.00 5,952,900 42,041,160
16/09/2019 7.00 7.00 6.90 7.00 3,718,300 25,890,090
13/09/2019 6.85 7.05 6.85 6.95 7,261,200 50,500,510
12/09/2019 7.00 7.10 6.90 6.90 6,515,000 45,537,735
11/09/2019 7.00 7.10 6.85 7.00 11,772,400 81,972,570
10/09/2019 7.10 7.15 7.00 7.00 7,965,000 56,215,380
09/09/2019 7.15 7.25 7.05 7.10 5,989,900 42,810,780
06/09/2019 7.05 7.20 7.05 7.15 9,344,600 66,761,455
05/09/2019 7.35 7.35 7.05 7.05 13,780,400 98,600,795
04/09/2019 7.35 7.40 7.20 7.35 10,653,700 77,974,240
03/09/2019 7.40 7.45 7.25 7.35 11,005,500 80,883,305
02/09/2019 7.20 7.40 7.10 7.30 14,342,200 104,106,870
30/08/2019 7.05 7.20 7.00 7.20 15,210,400 108,537,535
29/08/2019 7.05 7.15 7.00 7.00 6,073,200 42,835,340
28/08/2019 7.05 7.15 7.00 7.10 17,107,300 121,234,115
27/08/2019 6.80 7.10 6.80 7.10 38,410,300 268,536,365
26/08/2019 6.45 6.70 6.35 6.70 10,626,000 69,805,755
23/08/2019 6.70 6.80 6.60 6.65 12,323,200 82,402,150
22/08/2019 6.55 6.80 6.50 6.65 18,990,200 126,712,945
21/08/2019 6.45 6.60 6.35 6.60 9,331,400 60,754,380
20/08/2019 6.55 6.55 6.40 6.50 3,783,900 24,396,940
19/08/2019 6.50 6.60 6.45 6.50 9,089,400 59,248,180
16/08/2019 6.25 6.50 6.25 6.50 13,255,400 84,653,660
15/08/2019 6.35 6.35 6.10 6.20 20,068,600 125,215,995
14/08/2019 6.55 6.65 6.40 6.45 12,354,500 80,576,525
13/08/2019 6.45 6.60 6.40 6.50 10,725,400 69,643,815
09/08/2019 6.70 6.75 6.45 6.50 15,646,000 103,044,475
08/08/2019 6.70 6.75 6.45 6.55 22,330,400 147,086,535
07/08/2019 6.05 6.85 5.95 6.75 85,567,500 552,410,110
06/08/2019 6.00 6.05 5.95 6.00 6,674,400 39,957,940
05/08/2019 6.05 6.10 6.00 6.05 2,274,300 13,750,420
02/08/2019 6.05 6.20 6.00 6.05 10,224,900 62,487,320
01/08/2019 6.10 6.15 6.00 6.15 5,304,400 32,234,755
Remark : Volume from SET main board.