Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 11, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/11/2019 to 25/11/2019)
5.95 6.20 5.60 5.90 42,005,100 250,429,935
Previous 4 weeks
(11/10/2019 to 11/11/2019)
6.75 7.10 5.90 5.95 147,254,900 971,628,425
Daily Historical Data
11/12/2019 5.25 5.40 5.25 5.30 4,515,400 24,040,335
09/12/2019 5.45 5.50 5.25 5.25 5,819,900 31,091,235
06/12/2019 5.60 5.65 5.45 5.45 4,651,300 25,650,725
04/12/2019 5.65 5.75 5.55 5.55 4,324,400 24,247,175
03/12/2019 5.65 5.90 5.65 5.65 10,080,800 58,100,390
02/12/2019 5.95 5.95 5.65 5.65 4,380,900 25,108,055
29/11/2019 5.85 5.95 5.80 5.95 3,480,200 20,455,785
28/11/2019 5.85 5.90 5.75 5.90 1,806,000 10,541,890
27/11/2019 6.00 6.00 5.85 5.85 1,436,800 8,502,845
26/11/2019 5.95 6.00 5.90 6.00 2,697,900 16,091,610
25/11/2019 5.80 5.95 5.80 5.90 3,953,300 23,210,985
22/11/2019 5.75 5.85 5.60 5.80 4,430,400 25,419,425
21/11/2019 5.90 5.90 5.70 5.75 6,593,000 38,325,085
20/11/2019 6.00 6.00 5.95 5.95 1,631,800 9,714,445
19/11/2019 6.00 6.00 5.90 6.00 1,839,300 10,992,190
18/11/2019 6.10 6.10 5.80 5.95 4,468,100 26,553,440
15/11/2019 6.10 6.15 6.00 6.05 3,580,600 21,772,145
14/11/2019 6.05 6.10 6.05 6.05 1,937,700 11,769,440
13/11/2019 6.20 6.20 6.00 6.05 3,991,900 24,357,070
12/11/2019 5.95 6.20 5.95 6.15 9,579,000 58,315,710
11/11/2019 6.20 6.20 5.90 5.95 15,293,800 92,140,160
08/11/2019 6.30 6.35 6.20 6.25 3,421,600 21,496,660
07/11/2019 6.15 6.30 6.15 6.30 5,532,800 34,391,615
06/11/2019 6.35 6.35 6.15 6.15 3,323,000 20,700,210
05/11/2019 6.40 6.40 6.25 6.30 5,403,200 34,197,790
04/11/2019 6.30 6.35 6.20 6.35 6,846,100 43,027,445
01/11/2019 6.40 6.45 6.25 6.25 7,806,700 49,367,065
Remark : Volume from SET main board.