Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 13, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(14/11/2019 to 27/11/2019)
15.50 15.80 14.90 15.70 11,733,100 179,899,370
Previous 4 weeks
(16/10/2019 to 13/11/2019)
16.40 16.60 15.20 15.60 38,583,400 615,402,550
Daily Historical Data
13/12/2019 15.50 15.60 15.30 15.60 2,526,500 39,218,940
12/12/2019 15.30 15.40 15.20 15.40 1,130,900 17,327,450
11/12/2019 15.20 15.30 15.10 15.30 654,300 9,954,450
09/12/2019 15.30 15.40 15.10 15.20 1,764,400 26,905,540
06/12/2019 15.30 15.50 15.20 15.30 1,460,500 22,409,900
04/12/2019 15.30 15.30 15.10 15.30 786,300 11,955,170
03/12/2019 15.30 15.40 15.20 15.20 1,489,000 22,714,230
02/12/2019 15.60 15.60 15.10 15.40 1,739,800 26,679,020
29/11/2019 15.60 15.60 15.30 15.50 1,007,700 15,579,200
28/11/2019 15.60 15.70 15.50 15.50 715,300 11,138,510
27/11/2019 15.70 15.80 15.60 15.70 693,800 10,886,890
26/11/2019 15.60 15.80 15.50 15.70 1,432,000 22,452,030
25/11/2019 15.40 15.60 15.30 15.60 999,900 15,504,290
22/11/2019 15.40 15.40 15.20 15.30 397,300 6,083,860
21/11/2019 15.20 15.40 15.10 15.30 1,182,800 18,024,450
20/11/2019 15.40 15.40 15.20 15.20 532,000 8,130,280
19/11/2019 15.40 15.40 15.20 15.40 725,200 11,087,590
18/11/2019 15.20 15.40 15.00 15.40 637,000 9,701,450
15/11/2019 15.30 15.30 14.90 15.20 2,514,800 37,925,800
14/11/2019 15.50 15.50 15.20 15.30 2,618,300 40,102,730
13/11/2019 15.70 15.70 15.50 15.60 1,496,100 23,371,340
12/11/2019 16.00 16.00 15.60 15.60 2,003,200 31,542,060
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
Remark : Volume from SET main board.