Historical Price

Filter Dates:

20191113 00:00 To 20200124 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20191226 00:00 To 20200110 00:00)
4.08 4.54 4.06 4.48 181,891,800 784,487,038
Previous 4 weeks
(20191126 00:00 To 20191225 00:00)
4.46 4.48 4.00 4.06 427,632,700 1,809,102,912
Daily Historical Data
20200124 00:00 4.34 4.44 3.04 3.20 632,673,200 2,020,014,530
20200123 00:00 4.22 4.36 4.22 4.32 9,591,400 41,291,940
20200122 00:00 4.28 4.28 4.16 4.26 10,690,100 45,049,030
20200121 00:00 4.38 4.38 4.16 4.22 33,358,600 141,456,494
20200120 00:00 4.50 4.54 4.32 4.38 14,024,700 61,839,920
20200117 00:00 4.60 4.62 4.48 4.52 13,495,700 61,376,226
20200116 00:00 4.38 4.60 4.36 4.58 38,059,200 172,508,134
20200115 00:00 4.40 4.42 4.34 4.34 7,795,200 34,036,280
20200114 00:00 4.54 4.54 4.40 4.42 9,991,400 44,577,364
20200113 00:00 4.52 4.60 4.46 4.50 21,219,200 96,250,790
20200110 00:00 4.52 4.54 4.40 4.48 15,016,100 67,278,406
20200109 00:00 4.44 4.54 4.36 4.50 46,083,900 205,348,904
20200108 00:00 4.26 4.42 4.24 4.40 27,498,300 118,469,012
20200107 00:00 4.14 4.30 4.14 4.30 11,619,500 49,207,218
20200106 00:00 4.22 4.22 4.08 4.12 11,175,100 46,548,246
20200103 00:00 4.28 4.34 4.26 4.28 16,026,100 68,989,518
20200102 00:00 4.24 4.32 4.20 4.30 22,220,200 95,295,308
20191230 00:00 4.10 4.24 4.10 4.22 14,279,500 59,594,034
20191227 00:00 4.10 4.16 4.08 4.10 11,798,400 48,548,556
20191226 00:00 4.08 4.12 4.06 4.08 6,174,700 25,207,836
20191225 00:00 4.08 4.14 4.06 4.06 12,689,900 51,830,444
20191224 00:00 4.18 4.24 4.04 4.08 25,264,600 104,315,664
20191223 00:00 4.28 4.32 4.16 4.16 6,371,300 26,847,438
20191220 00:00 4.18 4.32 4.16 4.32 13,053,000 55,628,616
20191219 00:00 4.12 4.22 4.10 4.18 8,768,900 36,446,982
20191218 00:00 4.06 4.14 4.06 4.12 22,929,600 93,903,652
20191217 00:00 4.12 4.16 4.06 4.06 31,040,900 127,185,412
20191216 00:00 4.38 4.38 4.26 4.26 12,945,300 55,557,032
20191213 00:00 4.24 4.40 4.24 4.38 35,904,700 156,117,496
20191212 00:00 4.14 4.24 4.14 4.20 16,422,300 68,978,266
20191211 00:00 4.10 4.18 4.10 4.12 5,651,100 23,387,114
20191209 00:00 4.16 4.20 4.00 4.08 36,942,100 150,426,148
20191206 00:00 4.26 4.32 4.16 4.16 13,806,900 58,611,604
20191204 00:00 4.26 4.30 4.24 4.24 4,608,500 19,629,662
20191203 00:00 4.26 4.34 4.26 4.28 8,367,300 35,951,672
20191202 00:00 4.32 4.38 4.24 4.28 12,238,700 52,667,616
20191129 00:00 4.22 4.34 4.14 4.32 34,731,600 147,121,956
20191128 00:00 4.36 4.38 4.20 4.22 52,791,400 224,105,894
20191127 00:00 4.36 4.44 4.32 4.34 34,115,600 148,892,408
20191126 00:00 4.46 4.48 4.32 4.32 38,989,000 171,497,836
20191125 00:00 4.46 4.46 4.34 4.46 47,139,700 207,713,858
20191122 00:00 4.70 4.72 4.48 4.48 72,399,400 334,946,566
20191121 00:00 4.58 4.66 4.58 4.64 56,166,700 259,646,436
20191120 00:00 4.60 4.68 4.54 4.58 80,713,500 372,526,670
20191119 00:00 4.50 4.64 4.44 4.64 106,974,200 488,831,252
20191118 00:00 4.30 4.54 4.26 4.54 145,271,100 644,047,018
20191115 00:00 4.34 4.36 3.98 4.20 138,770,700 578,589,972
20191114 00:00 4.68 4.74 4.24 4.28 219,309,000 994,640,940
20191113 00:00 4.50 5.05 4.48 4.64 1,188,753,900 5,611,795,716

Remark : Volume from SET main board.