Historical Price


Historical price from Nov 01, 2019 to Dec 11, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/11/2019 to 25/11/2019)
1.27 1.30 1.17 1.17 7,145,900 8,711,516
Previous 4 weeks
(11/10/2019 to 11/11/2019)
1.62 1.64 1.25 1.27 18,394,500 25,721,066
Daily Historical Data
11/12/2019 1.18 1.18 1.13 1.14 3,284,600 3,769,157
09/12/2019 1.11 1.27 1.09 1.19 20,452,800 24,707,284
06/12/2019 1.13 1.13 1.10 1.11 256,900 284,555
04/12/2019 1.11 1.13 1.10 1.10 766,600 854,308
03/12/2019 1.15 1.17 1.12 1.12 870,200 987,705
02/12/2019 1.17 1.17 1.15 1.15 537,700 620,575
29/11/2019 1.18 1.19 1.15 1.17 1,143,100 1,335,157
28/11/2019 1.20 1.20 1.19 1.20 316,500 377,759
27/11/2019 1.22 1.23 1.19 1.19 1,239,600 1,497,041
26/11/2019 1.20 1.23 1.18 1.21 4,810,400 5,794,160
25/11/2019 1.18 1.21 1.17 1.17 1,162,500 1,386,554
22/11/2019 1.18 1.19 1.17 1.17 483,600 567,735
21/11/2019 1.18 1.19 1.17 1.19 174,800 206,391
20/11/2019 1.20 1.22 1.17 1.18 564,200 673,464
19/11/2019 1.17 1.20 1.17 1.20 315,900 376,372
18/11/2019 1.21 1.22 1.18 1.18 435,200 519,131
15/11/2019 1.24 1.26 1.18 1.18 1,780,100 2,153,460
14/11/2019 1.26 1.27 1.24 1.24 732,200 915,575
13/11/2019 1.28 1.28 1.26 1.26 430,300 544,956
12/11/2019 1.27 1.30 1.27 1.27 1,067,100 1,367,878
11/11/2019 1.28 1.29 1.27 1.27 444,100 565,983
08/11/2019 1.29 1.30 1.26 1.28 764,000 972,279
07/11/2019 1.33 1.34 1.29 1.30 1,410,900 1,840,607
06/11/2019 1.26 1.37 1.25 1.30 2,767,200 3,628,547
05/11/2019 1.27 1.28 1.25 1.25 144,000 181,878
04/11/2019 1.28 1.28 1.25 1.25 404,300 509,444
01/11/2019 1.30 1.31 1.27 1.27 242,600 312,375
Remark : Volume from SET main board.