Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(11/10/2019 to 28/10/2019)
16.50 16.60 15.50 15.60 21,482,100 348,595,870
Previous 4 weeks
(13/09/2019 to 10/10/2019)
19.40 19.80 16.00 16.50 67,716,500 1,162,435,770
Daily Historical Data
11/11/2019 16.10 16.20 15.90 16.00 1,119,000 17,947,940
08/11/2019 16.10 16.20 16.00 16.10 1,182,200 19,033,990
07/11/2019 15.90 16.20 15.80 16.10 2,301,500 36,870,650
06/11/2019 15.70 16.00 15.60 15.80 2,412,400 38,301,560
05/11/2019 15.80 15.90 15.50 15.60 2,446,700 38,357,820
04/11/2019 15.60 15.90 15.50 15.80 1,431,500 22,456,760
01/11/2019 15.80 15.80 15.50 15.60 1,331,600 20,809,350
31/10/2019 15.40 15.80 15.20 15.80 2,040,200 31,632,650
30/10/2019 15.40 15.50 15.20 15.40 1,109,800 17,061,780
29/10/2019 15.70 15.80 15.40 15.40 1,756,300 27,295,930
28/10/2019 15.90 15.90 15.50 15.60 1,446,600 22,660,230
25/10/2019 16.30 16.30 15.70 15.90 2,079,700 33,127,780
24/10/2019 16.40 16.60 16.10 16.20 4,537,200 74,304,780
22/10/2019 16.20 16.50 16.20 16.30 1,310,600 21,423,090
21/10/2019 16.00 16.30 15.90 16.10 2,507,800 40,292,320
18/10/2019 16.40 16.50 16.00 16.00 3,334,500 53,894,320
17/10/2019 16.40 16.50 16.30 16.50 1,024,000 16,818,280
16/10/2019 16.40 16.60 16.40 16.40 1,712,500 28,199,920
15/10/2019 16.40 16.40 16.20 16.40 1,586,000 25,888,230
11/10/2019 16.50 16.60 16.30 16.30 1,943,200 31,986,920
10/10/2019 16.30 16.50 16.20 16.50 2,933,500 48,147,620
09/10/2019 16.30 16.50 16.10 16.30 2,434,500 39,730,020
08/10/2019 16.30 16.60 16.30 16.40 1,693,200 27,891,870
07/10/2019 16.10 16.40 16.10 16.30 2,264,200 36,884,850
04/10/2019 16.50 16.60 16.00 16.10 4,670,000 75,857,560
03/10/2019 16.60 16.70 16.40 16.50 1,970,000 32,574,350
02/10/2019 16.70 16.70 16.40 16.70 3,151,400 52,101,720
01/10/2019 16.80 16.90 16.60 16.70 1,424,500 23,829,150
Remark : Volume from SET main board.