Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
9.90 9.95 9.00 9.70 547,700 5,233,575
Previous 4 weeks
(26/06/2019 to 24/07/2019)
10.10 10.10 9.60 9.85 1,278,500 12,638,035
Daily Historical Data
23/08/2019 9.05 9.05 8.90 9.00 53,500 479,265
22/08/2019 9.10 9.15 9.05 9.05 8,800 79,825
21/08/2019 9.20 9.20 9.05 9.20 9,600 87,670
20/08/2019 9.20 9.20 9.10 9.20 6,900 63,220
19/08/2019 9.00 9.15 9.00 9.15 20,900 189,935
16/08/2019 8.95 9.05 8.95 9.00 26,200 235,735
15/08/2019 9.35 9.35 8.55 9.05 57,100 514,690
14/08/2019 9.45 9.60 9.40 9.55 13,700 129,210
13/08/2019 9.80 9.80 9.40 9.40 57,700 552,415
09/08/2019 9.50 9.80 9.50 9.80 3,400 33,140
08/08/2019 9.55 9.70 9.50 9.70 83,500 796,630
07/08/2019 9.50 9.80 9.15 9.80 38,600 367,145
06/08/2019 9.50 9.85 9.00 9.55 171,900 1,629,920
05/08/2019 9.60 9.60 9.40 9.50 43,400 411,720
02/08/2019 9.60 9.80 9.50 9.60 80,900 773,590
01/08/2019 9.85 9.85 9.50 9.60 94,000 904,140
31/07/2019 9.95 9.95 9.85 9.85 7,400 72,900
30/07/2019 9.95 9.95 9.90 9.95 8,200 81,435
26/07/2019 9.95 9.95 9.90 9.95 14,000 138,675
25/07/2019 9.90 9.90 9.90 9.90 5,800 57,420
24/07/2019 9.90 9.95 9.80 9.85 41,500 408,310
23/07/2019 9.90 9.90 9.80 9.90 60,700 598,310
22/07/2019 9.80 9.95 9.80 9.90 15,100 149,855
19/07/2019 9.95 9.95 9.85 9.90 17,000 168,200
18/07/2019 9.90 9.90 9.85 9.90 13,300 131,100
17/07/2019 10.00 10.00 9.85 9.90 37,500 370,700
15/07/2019 10.00 10.00 9.90 9.90 57,900 575,535
12/07/2019 9.85 10.00 9.85 10.00 21,000 208,470
11/07/2019 9.95 10.00 9.75 9.95 99,300 976,265
10/07/2019 10.00 10.00 9.95 9.95 10,500 104,495
09/07/2019 9.95 10.00 9.85 10.00 67,600 669,245
08/07/2019 10.00 10.00 9.95 10.00 26,300 261,770
05/07/2019 10.00 10.10 9.90 10.00 54,200 539,685
04/07/2019 9.80 10.10 9.80 10.00 244,900 2,443,245
03/07/2019 9.90 9.95 9.60 9.70 370,900 3,624,875
02/07/2019 10.10 10.10 9.95 9.95 39,600 395,365
01/07/2019 10.00 10.10 10.00 10.00 7,500 75,010
Remark : Volume from SET main board.