Historical price from 12 Nov 2019 To 12 Dec 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 13 November 2019 To 26 November 2019 ) |
4.18 | 4.32 | 3.84 | 4.12 | 542,938,500 | 2,246,448,980 |
| Previous 4 weeks
( 12 November 2019 To 12 November 2019 ) |
5.00 | 5.00 | 4.14 | 4.14 | 447,059,000 | 2,011,926,842 |
| Daily Historical Data | ||||||
| 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.