Filter Dates:

From / / To / /

Historical price from Aug 01, 2019 to Sep 13, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/08/2019 to 30/08/2019)
5.00 5.25 4.78 4.94 66,558,500 1,063,947,868
Previous 4 weeks
(18/07/2019 to 16/08/2019)
4.64 4.98 4.22 4.96 227,218,100 1,063,947,868
Daily Historical Data
13/09/2019 4.14 4.18 4.08 4.10 4,424,400 18,247,274
12/09/2019 4.22 4.30 4.12 4.14 8,060,200 33,963,046
11/09/2019 4.18 4.28 4.18 4.20 9,357,600 39,533,412
10/09/2019 4.48 4.48 4.18 4.20 20,099,600 86,268,206
09/09/2019 4.52 4.56 4.40 4.44 8,231,300 36,740,690
06/09/2019 4.48 4.62 4.44 4.54 9,506,300 43,379,154
05/09/2019 4.68 4.68 4.48 4.48 10,809,700 49,123,702
04/09/2019 4.52 4.66 4.52 4.64 10,642,500 48,979,566
03/09/2019 4.66 4.68 4.48 4.48 12,810,700 58,405,390
02/09/2019 4.96 4.96 4.66 4.68 13,239,100 63,205,074
30/08/2019 5.05 5.05 4.92 4.94 3,411,900 16,934,777
29/08/2019 5.10 5.10 4.94 5.00 5,810,800 28,970,562
28/08/2019 5.10 5.15 5.00 5.05 3,237,900 16,479,550
27/08/2019 5.25 5.25 5.05 5.10 6,646,800 34,071,575
26/08/2019 4.98 5.20 4.96 5.20 7,893,100 39,968,684
23/08/2019 4.90 5.20 4.90 5.15 19,727,400 99,825,775
22/08/2019 4.80 4.86 4.80 4.84 2,450,200 11,813,300
21/08/2019 4.80 4.92 4.78 4.86 5,782,100 28,086,692
20/08/2019 4.92 4.94 4.80 4.82 2,926,100 14,203,138
19/08/2019 5.00 5.05 4.88 4.92 8,672,200 43,103,984
16/08/2019 4.68 4.98 4.68 4.96 15,741,100 76,747,302
15/08/2019 4.76 4.76 4.64 4.66 4,176,200 19,536,868
14/08/2019 4.88 4.96 4.74 4.76 7,296,400 35,430,030
13/08/2019 4.70 4.88 4.64 4.82 8,832,400 42,168,546
09/08/2019 4.78 4.90 4.74 4.78 28,184,400 135,823,456
08/08/2019 4.38 4.76 4.36 4.66 19,958,000 92,138,612
07/08/2019 4.42 4.46 4.34 4.34 4,336,000 19,064,070
06/08/2019 4.30 4.42 4.22 4.40 3,832,000 16,547,634
05/08/2019 4.38 4.44 4.36 4.36 2,281,600 10,022,808
02/08/2019 4.46 4.46 4.34 4.44 7,515,100 33,120,950
01/08/2019 4.30 4.52 4.22 4.52 16,371,700 71,380,856
Remark : Volume from SET main board.