Filter Dates:

From / / To / /

Historical price from Dec 02, 2019 to Jan 21, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/12/2019 to 07/01/2020)
4.30 4.62 4.14 4.52 71,688,400 591,491,226
Previous 4 weeks
(21/11/2019 to 20/12/2019)
4.34 4.76 3.96 4.30 135,002,200 591,491,226
Daily Historical Data
21/01/2020 5.00 5.00 4.72 4.72 11,181,300 54,238,922
20/01/2020 4.86 4.98 4.84 4.96 12,939,200 63,741,544
17/01/2020 4.88 4.88 4.82 4.82 2,277,400 11,026,770
16/01/2020 4.80 4.88 4.80 4.84 6,833,100 33,052,648
15/01/2020 4.80 4.96 4.70 4.76 15,168,200 73,289,406
14/01/2020 4.82 4.84 4.76 4.80 4,106,400 19,739,636
13/01/2020 4.86 4.86 4.74 4.76 6,721,400 32,232,656
10/01/2020 4.76 4.80 4.72 4.80 6,368,500 30,356,994
09/01/2020 4.50 4.76 4.50 4.76 21,822,300 101,961,530
08/01/2020 4.44 4.46 4.38 4.42 3,534,500 15,599,778
07/01/2020 4.48 4.54 4.40 4.52 5,775,000 25,873,838
06/01/2020 4.50 4.62 4.38 4.42 11,794,800 53,374,458
03/01/2020 4.34 4.56 4.34 4.56 20,712,500 92,688,604
02/01/2020 4.20 4.32 4.20 4.32 3,051,700 13,063,198
30/12/2019 4.32 4.34 4.14 4.20 4,904,300 20,625,194
27/12/2019 4.38 4.42 4.28 4.30 5,604,300 24,385,776
26/12/2019 4.36 4.42 4.34 4.38 7,069,900 30,922,144
25/12/2019 4.40 4.40 4.34 4.36 1,815,900 7,900,344
24/12/2019 4.44 4.46 4.36 4.40 5,069,900 22,339,972
23/12/2019 4.30 4.42 4.28 4.40 5,890,100 25,613,432
20/12/2019 4.28 4.34 4.20 4.30 5,369,900 23,005,396
19/12/2019 4.08 4.30 4.08 4.28 5,526,500 23,376,780
18/12/2019 4.10 4.14 4.06 4.08 1,125,400 4,617,386
17/12/2019 4.14 4.16 4.02 4.06 2,390,000 9,744,484
16/12/2019 4.22 4.26 4.10 4.12 4,225,100 17,597,096
13/12/2019 4.26 4.28 4.18 4.20 5,613,200 23,790,776
12/12/2019 4.04 4.22 4.02 4.20 6,033,300 24,951,946
11/12/2019 4.00 4.06 3.96 4.00 2,004,800 8,024,158
09/12/2019 4.12 4.14 3.96 3.98 5,368,200 21,583,188
06/12/2019 4.22 4.28 4.14 4.16 4,146,200 17,457,890
04/12/2019 4.30 4.30 4.10 4.18 8,791,900 36,874,034
03/12/2019 4.46 4.54 4.28 4.30 7,455,700 32,580,926
02/12/2019 4.66 4.66 4.50 4.50 5,218,700 23,743,510
Remark : Volume from SET main board.