Filter Dates:

Historical price from 12 Nov 2019 To 17 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 December 2019 To 03 January 2020 )
3.50 3.54 3.12 3.26 111,156,400 363,722,108
Previous 4 weeks
( 19 November 2019 To 18 December 2019 )
4.14 4.20 3.50 3.50 232,810,300 935,477,140
Daily Historical Data
17 January 2020 2.94 2.98 2.86 2.90 20,526,700 59,879,188
16 January 2020 2.74 2.92 2.74 2.90 27,328,800 77,822,760
15 January 2020 2.72 2.74 2.68 2.68 12,181,000 32,958,720
14 January 2020 2.86 2.92 2.72 2.72 19,659,000 55,099,720
13 January 2020 2.90 2.94 2.82 2.86 10,969,700 31,381,570
10 January 2020 2.90 2.96 2.88 2.90 7,586,500 22,154,464
09 January 2020 2.96 2.98 2.84 2.86 15,831,100 45,969,684
08 January 2020 2.96 2.98 2.88 2.88 14,845,600 43,326,680
07 January 2020 3.10 3.14 3.02 3.04 12,594,400 38,631,090
06 January 2020 3.18 3.18 3.06 3.08 12,463,600 38,902,660
03 January 2020 3.26 3.32 3.22 3.26 10,804,000 35,442,290
02 January 2020 3.18 3.26 3.16 3.26 9,457,600 30,443,784
30 December 2019 3.14 3.18 3.14 3.16 3,942,500 12,417,500
27 December 2019 3.14 3.22 3.14 3.16 6,836,700 21,722,096
26 December 2019 3.20 3.22 3.14 3.14 9,777,100 31,122,194
25 December 2019 3.14 3.24 3.12 3.20 12,779,200 40,799,766
24 December 2019 3.28 3.34 3.16 3.16 24,281,900 78,051,604
23 December 2019 3.44 3.46 3.26 3.30 11,438,700 38,124,098
20 December 2019 3.46 3.54 3.42 3.44 11,723,400 40,644,742
19 December 2019 3.50 3.50 3.42 3.44 10,115,300 34,954,034
18 December 2019 3.54 3.58 3.50 3.50 10,043,300 35,384,408
17 December 2019 3.80 3.82 3.60 3.60 12,661,600 46,768,874
16 December 2019 3.88 3.90 3.80 3.80 4,873,600 18,725,142
13 December 2019 3.90 3.96 3.86 3.88 15,492,400 60,758,186
12 December 2019 3.90 3.94 3.86 3.90 7,112,100 27,721,830
11 December 2019 3.96 3.98 3.86 3.86 6,503,300 25,428,098
09 December 2019 4.00 4.00 3.94 3.94 2,909,100 11,510,408
06 December 2019 4.02 4.04 3.96 4.00 7,141,700 28,585,724
04 December 2019 4.00 4.06 3.98 4.00 5,810,500 23,342,552
03 December 2019 4.04 4.06 3.98 4.00 8,932,400 35,786,664
02 December 2019 4.08 4.12 4.00 4.04 5,637,300 22,819,642
29 November 2019 4.08 4.08 4.04 4.06 3,844,200 15,596,936
28 November 2019 4.14 4.14 4.06 4.06 9,477,900 38,812,912
27 November 2019 4.14 4.18 4.12 4.14 13,806,600 57,201,024
26 November 2019 4.10 4.16 4.10 4.12 20,282,600 83,785,872
25 November 2019 4.02 4.10 4.00 4.08 11,583,100 47,103,118
22 November 2019 4.08 4.10 3.98 3.98 18,454,400 74,150,564
21 November 2019 4.12 4.14 4.02 4.04 17,415,100 70,877,438
20 November 2019 4.12 4.18 4.10 4.12 16,113,200 66,632,620
19 November 2019 4.14 4.20 4.10 4.16 34,715,900 144,485,128
18 November 2019 3.92 4.20 3.88 4.18 73,321,300 295,058,132
15 November 2019 4.18 4.22 3.84 3.84 74,591,200 298,368,174
14 November 2019 4.18 4.28 4.14 4.14 75,410,200 316,276,606
13 November 2019 4.18 4.32 4.12 4.14 201,051,500 849,711,328
12 November 2019 5.00 5.00 4.14 4.14 447,059,000 2,011,926,842

Remark : Volume from SET main board.