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.