Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 12, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(13/11/2019 to 26/11/2019)
9.30 9.40 8.00 8.40 184,742,600 1,570,808,550
Previous 4 weeks
(15/10/2019 to 12/11/2019)
8.75 9.70 7.85 9.35 410,751,200 3,700,919,405
Daily Historical Data
12/12/2019 7.70 7.85 7.50 7.70 22,732,400 175,479,605
11/12/2019 7.50 7.90 7.45 7.65 25,419,700 195,331,810
09/12/2019 7.35 7.55 7.25 7.40 13,803,000 101,916,075
06/12/2019 7.65 7.75 7.35 7.35 19,311,600 145,233,720
04/12/2019 7.80 7.90 7.65 7.65 18,183,800 140,311,240
03/12/2019 7.75 7.95 7.75 7.85 10,185,600 79,981,605
02/12/2019 7.95 8.00 7.70 7.80 19,709,100 154,109,240
29/11/2019 8.10 8.10 7.90 8.00 16,411,600 131,021,980
28/11/2019 8.20 8.25 8.05 8.10 10,393,900 84,670,915
27/11/2019 8.35 8.45 8.15 8.15 19,888,700 163,876,125
26/11/2019 8.40 8.50 8.35 8.40 8,040,200 67,692,615
25/11/2019 8.20 8.50 8.20 8.45 14,710,200 123,539,980
22/11/2019 8.40 8.55 8.15 8.20 22,094,600 182,643,955
21/11/2019 8.30 8.35 8.00 8.35 35,953,700 293,666,320
20/11/2019 8.60 8.60 8.35 8.45 13,564,200 115,167,520
19/11/2019 8.65 8.70 8.60 8.65 8,421,300 72,931,100
18/11/2019 8.65 8.75 8.55 8.60 6,928,600 59,845,265
15/11/2019 8.60 8.75 8.50 8.65 16,659,600 143,831,265
14/11/2019 9.05 9.05 8.55 8.60 48,660,100 421,477,800
13/11/2019 9.30 9.40 9.15 9.15 9,710,100 90,012,730
12/11/2019 9.35 9.50 9.30 9.35 11,901,200 111,772,360
11/11/2019 9.45 9.55 9.25 9.35 17,178,400 161,216,755
08/11/2019 9.45 9.55 9.35 9.40 14,231,200 133,993,360
07/11/2019 9.40 9.55 9.30 9.55 17,057,700 161,795,030
06/11/2019 9.50 9.55 9.35 9.40 17,999,600 170,129,830
05/11/2019 9.15 9.70 9.10 9.40 71,290,500 672,897,015
04/11/2019 8.90 9.05 8.85 9.05 23,593,100 211,878,840
01/11/2019 8.90 8.95 8.75 8.85 18,064,400 160,523,355
Remark : Volume from SET main board.