Historical Price


Historical price from Oct 01, 2019 to Nov 14, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/10/2019 to 31/10/2019)
1.56 1.60 1.26 1.29 9,986,800 14,182,064
Previous 4 weeks
(18/09/2019 to 16/10/2019)
1.65 1.73 1.55 1.56 20,665,800 34,095,750
Daily Historical Data
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
31/10/2019 1.33 1.34 1.29 1.29 398,700 520,660
30/10/2019 1.33 1.34 1.31 1.31 1,130,500 1,497,996
29/10/2019 1.29 1.32 1.29 1.32 610,200 794,433
28/10/2019 1.31 1.32 1.26 1.29 439,600 563,691
25/10/2019 1.40 1.45 1.31 1.31 2,937,500 4,084,886
24/10/2019 1.49 1.49 1.37 1.40 1,428,700 2,028,994
22/10/2019 1.51 1.52 1.48 1.50 457,300 681,831
21/10/2019 1.53 1.54 1.50 1.50 350,500 529,538
18/10/2019 1.52 1.55 1.52 1.54 442,300 677,010
17/10/2019 1.56 1.60 1.51 1.51 1,791,500 2,803,025
16/10/2019 1.62 1.62 1.55 1.56 1,420,700 2,221,109
15/10/2019 1.61 1.63 1.61 1.61 167,000 269,233
11/10/2019 1.62 1.64 1.60 1.61 642,900 1,037,547
10/10/2019 1.68 1.71 1.60 1.62 3,156,200 5,224,281
09/10/2019 1.61 1.73 1.59 1.70 8,177,100 13,812,322
08/10/2019 1.59 1.61 1.59 1.61 230,000 366,646
07/10/2019 1.61 1.62 1.59 1.59 165,800 264,261
04/10/2019 1.60 1.62 1.59 1.60 1,532,800 2,450,245
03/10/2019 1.61 1.62 1.60 1.60 137,100 220,186
02/10/2019 1.60 1.63 1.60 1.60 204,800 327,986
01/10/2019 1.60 1.62 1.59 1.60 497,800 795,806
Remark : Volume from SET main board.