Filter Dates:

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.