Filter Dates:

From / / To / /

Historical price from Oct 01, 2019 to Nov 14, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/10/2019 to 31/10/2019)
4.08 4.22 3.60 3.86 40,516,600 314,708,826
Previous 4 weeks
(18/09/2019 to 16/10/2019)
3.96 4.08 3.50 4.04 82,481,300 314,708,826
Daily Historical Data
14/11/2019 3.84 3.88 3.74 3.74 2,581,500 9,789,644
13/11/2019 3.96 3.96 3.84 3.90 1,494,000 5,824,014
12/11/2019 3.98 4.02 3.90 3.96 1,483,500 5,872,518
11/11/2019 4.10 4.10 3.98 3.98 1,377,200 5,544,902
08/11/2019 4.10 4.10 4.04 4.04 1,695,600 6,886,822
07/11/2019 4.10 4.14 4.00 4.10 4,089,800 16,715,206
06/11/2019 3.82 4.06 3.80 4.06 7,700,800 30,605,214
05/11/2019 3.82 3.82 3.70 3.80 3,406,400 12,771,872
04/11/2019 3.82 3.90 3.74 3.76 4,138,500 15,725,246
01/11/2019 3.86 3.88 3.78 3.78 1,313,500 5,022,644
31/10/2019 3.74 3.88 3.72 3.86 2,584,100 9,882,752
30/10/2019 3.74 3.76 3.70 3.72 714,800 2,659,362
29/10/2019 3.74 3.84 3.74 3.74 1,262,300 4,765,696
28/10/2019 3.86 3.86 3.60 3.74 4,363,200 16,285,096
25/10/2019 4.00 4.00 3.82 3.86 2,666,800 10,397,990
24/10/2019 4.10 4.12 4.00 4.00 2,086,500 8,441,932
22/10/2019 4.10 4.12 4.04 4.08 1,290,000 5,268,068
21/10/2019 4.20 4.20 4.06 4.06 4,528,600 18,693,598
18/10/2019 4.08 4.22 3.90 4.22 11,249,100 46,033,758
17/10/2019 4.08 4.18 4.04 4.04 9,771,200 40,139,668
16/10/2019 3.98 4.08 3.92 4.04 9,890,500 39,786,936
15/10/2019 3.72 3.94 3.70 3.90 9,109,800 34,928,576
11/10/2019 3.64 3.68 3.62 3.68 1,505,700 5,514,472
10/10/2019 3.58 3.64 3.56 3.64 2,223,800 8,038,306
09/10/2019 3.54 3.56 3.50 3.56 1,769,400 6,247,070
08/10/2019 3.64 3.64 3.54 3.54 3,133,500 11,220,716
07/10/2019 3.60 3.64 3.58 3.64 1,114,800 4,028,502
04/10/2019 3.58 3.62 3.56 3.58 2,098,000 7,514,388
03/10/2019 3.74 3.74 3.52 3.60 6,148,700 22,110,300
02/10/2019 3.80 3.82 3.74 3.74 1,843,300 6,966,506
01/10/2019 3.82 3.86 3.80 3.80 2,468,500 9,444,926
Remark : Volume from SET main board.