Filter Dates:

Historical price from : 13 Sep 2019 To 11 Dec 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 November 2019 To 25 November 2019 )
1.08 1.12 0.96 1.04 2,242,300 2,331,982
Previous 4 weeks
( 11 October 2019 To 11 November 2019 )
1.17 1.20 0.94 1.07 5,201,600 5,556,776
Daily Historical Data
11 December 2019 1.03 1.04 1.02 1.03 64,000 65,734
09 December 2019 1.02 1.04 1.02 1.03 60,900 62,719
06 December 2019 1.03 1.15 1.02 1.02 1,424,900 1,567,636
04 December 2019 1.02 1.05 1.00 1.03 525,600 539,934
03 December 2019 1.01 1.02 1.00 1.01 86,100 86,962
02 December 2019 1.01 1.02 1.00 1.01 135,000 136,340
29 November 2019 1.03 1.03 1.02 1.03 203,000 207,554
28 November 2019 1.02 1.03 1.01 1.03 147,000 149,381
27 November 2019 1.04 1.04 1.02 1.03 298,400 306,090
26 November 2019 1.04 1.04 1.02 1.03 19,900 20,436
25 November 2019 1.02 1.04 1.01 1.04 78,700 80,938
22 November 2019 1.02 1.04 1.02 1.02 221,000 226,434
21 November 2019 1.02 1.03 1.02 1.02 84,200 86,182
20 November 2019 1.01 1.04 1.00 1.02 281,300 286,850
19 November 2019 1.12 1.12 1.02 1.02 170,300 177,654
18 November 2019 1.01 1.03 1.00 1.02 394,600 399,040
15 November 2019 1.06 1.10 1.01 1.02 99,200 102,842
14 November 2019 1.11 1.11 1.06 1.06 84,800 92,289
13 November 2019 1.10 1.11 0.96 1.11 464,900 480,800
12 November 2019 1.08 1.12 1.08 1.12 363,300 398,953
11 November 2019 1.06 1.10 1.06 1.07 99,500 108,594
08 November 2019 1.04 1.11 1.04 1.07 565,600 602,340
07 November 2019 1.00 1.05 1.00 1.03 266,800 273,666
06 November 2019 1.01 1.01 0.99 1.00 139,200 139,087
05 November 2019 0.97 1.02 0.97 1.01 831,200 826,414
04 November 2019 1.03 1.03 0.94 0.97 639,500 627,204
01 November 2019 1.06 1.06 1.02 1.03 61,700 64,458
31 October 2019 1.08 1.09 1.04 1.04 365,300 385,569
30 October 2019 1.10 1.11 1.07 1.08 240,200 262,020
29 October 2019 1.10 1.15 1.10 1.11 44,600 49,546
28 October 2019 1.10 1.11 1.09 1.11 327,500 360,178
25 October 2019 1.13 1.15 1.09 1.10 183,700 203,718
24 October 2019 1.14 1.14 1.13 1.13 92,500 104,801
22 October 2019 1.13 1.16 1.13 1.13 96,400 109,055
21 October 2019 1.14 1.17 1.12 1.13 399,500 452,608
18 October 2019 1.18 1.18 1.12 1.14 367,500 421,840
17 October 2019 1.17 1.20 1.17 1.18 110,900 130,362
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
Remark : Volume from SET main board.