Filter Dates:

Historical price from : 22 Jul 2019 To 16 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 September 2019 To 01 October 2019 )
1.40 1.44 1.32 1.33 3,116,400 4,252,323
Previous 4 weeks
( 21 August 2019 To 17 September 2019 )
1.49 1.55 1.38 1.39 12,888,000 18,758,023
Daily Historical Data
16 October 2019 1.18 1.20 1.18 1.18 110,200 131,452
15 October 2019 1.17 1.18 1.16 1.18 83,700 98,209
11 October 2019 1.17 1.18 1.16 1.17 176,100 205,655
10 October 2019 1.23 1.23 1.17 1.17 379,200 448,922
09 October 2019 1.24 1.24 1.21 1.22 94,900 115,783
08 October 2019 1.23 1.25 1.22 1.22 62,900 77,180
07 October 2019 1.21 1.23 1.21 1.23 146,400 177,530
04 October 2019 1.28 1.28 1.20 1.21 826,000 1,004,317
03 October 2019 1.30 1.30 1.27 1.27 233,500 300,210
02 October 2019 1.33 1.33 1.30 1.30 524,600 684,738
01 October 2019 1.35 1.35 1.32 1.33 235,600 313,151
30 September 2019 1.35 1.38 1.32 1.33 750,700 1,007,023
27 September 2019 1.37 1.38 1.34 1.37 466,600 630,042
26 September 2019 1.38 1.39 1.37 1.37 63,500 87,226
25 September 2019 1.38 1.38 1.37 1.38 180,700 247,835
24 September 2019 1.38 1.43 1.37 1.38 265,600 366,803
23 September 2019 1.37 1.38 1.35 1.38 218,900 299,883
20 September 2019 1.39 1.39 1.37 1.37 209,000 287,897
19 September 2019 1.39 1.44 1.38 1.38 321,100 449,854
18 September 2019 1.40 1.40 1.39 1.39 404,700 562,609
17 September 2019 1.41 1.42 1.38 1.39 662,600 925,180
16 September 2019 1.42 1.43 1.40 1.41 581,100 819,730
13 September 2019 1.43 1.43 1.42 1.42 244,900 348,003
12 September 2019 1.42 1.44 1.42 1.43 533,900 764,551
11 September 2019 1.42 1.44 1.42 1.42 249,300 355,234
10 September 2019 1.44 1.45 1.38 1.42 2,465,700 3,479,336
09 September 2019 1.47 1.47 1.43 1.44 1,612,300 2,329,312
06 September 2019 1.48 1.49 1.47 1.47 402,000 592,812
05 September 2019 1.49 1.49 1.47 1.47 924,700 1,372,296
04 September 2019 1.48 1.50 1.48 1.49 251,600 374,653
03 September 2019 1.50 1.55 1.49 1.49 1,341,500 2,027,216
02 September 2019 1.48 1.49 1.47 1.49 124,600 184,477
30 August 2019 1.49 1.50 1.47 1.47 865,800 1,284,547
29 August 2019 1.49 1.49 1.47 1.48 515,000 762,214
28 August 2019 1.47 1.49 1.47 1.47 285,800 421,273
27 August 2019 1.49 1.49 1.47 1.47 449,400 662,350
26 August 2019 1.49 1.50 1.48 1.48 265,200 393,357
23 August 2019 1.50 1.51 1.48 1.49 540,800 807,880
22 August 2019 1.51 1.51 1.48 1.49 299,600 445,717
21 August 2019 1.49 1.51 1.48 1.50 272,200 407,885
20 August 2019 1.49 1.50 1.48 1.48 221,700 329,456
19 August 2019 1.52 1.52 1.49 1.49 483,400 721,107
16 August 2019 1.50 1.51 1.49 1.49 613,400 916,290
15 August 2019 1.52 1.52 1.49 1.51 854,300 1,279,629
14 August 2019 1.52 1.53 1.51 1.51 710,400 1,079,013
13 August 2019 1.50 1.54 1.50 1.50 1,874,600 2,855,211
09 August 2019 1.51 1.53 1.48 1.50 2,984,900 4,497,504
08 August 2019 1.52 1.52 1.49 1.51 799,300 1,204,597
07 August 2019 1.48 1.53 1.48 1.49 1,666,900 2,506,882
06 August 2019 1.47 1.50 1.47 1.48 968,400 1,435,096
05 August 2019 1.48 1.50 1.47 1.49 229,500 340,049
02 August 2019 1.49 1.49 1.46 1.48 3,004,700 4,434,026
01 August 2019 1.53 1.53 1.50 1.50 1,047,600 1,579,850
31 July 2019 1.52 1.56 1.52 1.52 2,717,200 4,182,793
30 July 2019 1.55 1.58 1.53 1.53 2,590,300 4,012,476
26 July 2019 1.58 1.58 1.54 1.54 2,693,400 4,168,685
25 July 2019 1.56 1.61 1.56 1.57 3,952,100 6,268,088
24 July 2019 1.60 1.60 1.56 1.56 3,529,400 5,553,458
23 July 2019 1.61 1.64 1.59 1.60 5,202,500 8,398,921
22 July 2019 1.62 1.62 1.60 1.60 2,459,100 3,941,757
Remark : Volume from SET main board.