Historical price from 24 Jul 2019 To 18 Oct 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 20 September 2019 To 03 October 2019 ) |
9.35 | 9.45 | 8.65 | 8.75 | 6,664,400 | 59,685,115 |
|
Previous 4 weeks
( 23 August 2019 To 19 September 2019 ) |
10.30 | 10.40 | 9.35 | 9.35 | 20,896,400 | 205,418,675 |
| Daily Historical Data | ||||||
| 18 October 2019 | 8.60 | 8.60 | 8.40 | 8.50 | 1,093,400 | 9,245,830 |
| 17 October 2019 | 8.60 | 8.65 | 8.55 | 8.60 | 285,200 | 2,455,040 |
| 16 October 2019 | 8.65 | 8.70 | 8.45 | 8.55 | 717,600 | 6,129,485 |
| 15 October 2019 | 8.70 | 8.70 | 8.65 | 8.65 | 188,700 | 1,640,065 |
| 11 October 2019 | 8.50 | 8.65 | 8.45 | 8.65 | 438,700 | 3,758,915 |
| 10 October 2019 | 8.45 | 8.55 | 8.45 | 8.50 | 292,200 | 2,477,015 |
| 09 October 2019 | 8.55 | 8.55 | 8.40 | 8.45 | 450,800 | 3,809,615 |
| 08 October 2019 | 8.55 | 8.55 | 8.45 | 8.50 | 339,100 | 2,885,520 |
| 07 October 2019 | 8.50 | 8.55 | 8.50 | 8.50 | 337,800 | 2,877,540 |
| 04 October 2019 | 8.70 | 8.80 | 8.40 | 8.50 | 1,438,200 | 12,268,885 |
| 03 October 2019 | 8.80 | 8.80 | 8.65 | 8.75 | 330,200 | 2,885,420 |
| 02 October 2019 | 8.80 | 8.90 | 8.80 | 8.80 | 582,700 | 5,152,005 |
| 01 October 2019 | 8.90 | 8.90 | 8.75 | 8.80 | 497,400 | 4,386,240 |
| 30 September 2019 | 8.90 | 8.95 | 8.85 | 8.85 | 577,100 | 5,128,345 |
| 27 September 2019 | 8.85 | 9.00 | 8.80 | 8.85 | 529,900 | 4,719,435 |
| 26 September 2019 | 8.95 | 9.05 | 8.75 | 8.85 | 1,170,600 | 10,373,870 |
| 25 September 2019 | 8.95 | 9.00 | 8.85 | 8.90 | 315,900 | 2,825,635 |
| 24 September 2019 | 9.20 | 9.20 | 8.90 | 8.90 | 1,654,000 | 14,911,390 |
| 23 September 2019 | 9.35 | 9.35 | 9.10 | 9.10 | 626,600 | 5,738,960 |
| 20 September 2019 | 9.35 | 9.45 | 9.35 | 9.35 | 380,000 | 3,563,815 |
| 19 September 2019 | 9.55 | 9.55 | 9.35 | 9.35 | 1,344,400 | 12,680,465 |
| 18 September 2019 | 9.60 | 9.60 | 9.50 | 9.55 | 221,700 | 2,118,135 |
| 17 September 2019 | 9.50 | 9.70 | 9.50 | 9.55 | 766,700 | 7,347,425 |
| 16 September 2019 | 9.50 | 9.65 | 9.40 | 9.50 | 1,090,800 | 10,385,260 |
| 13 September 2019 | 9.55 | 9.65 | 9.50 | 9.50 | 1,465,100 | 14,026,720 |
| 12 September 2019 | 9.80 | 9.80 | 9.55 | 9.55 | 1,373,700 | 13,200,095 |
| 11 September 2019 | 9.75 | 9.75 | 9.60 | 9.70 | 1,198,400 | 11,605,325 |
| 10 September 2019 | 9.65 | 9.80 | 9.55 | 9.65 | 1,132,700 | 10,930,320 |
| 09 September 2019 | 9.95 | 9.95 | 9.60 | 9.65 | 2,331,400 | 22,684,720 |
| 06 September 2019 | 9.95 | 10.00 | 9.90 | 9.95 | 1,014,600 | 10,070,795 |
| 05 September 2019 | 10.10 | 10.20 | 9.90 | 9.95 | 4,002,900 | 39,984,375 |
| 04 September 2019 | 10.20 | 10.20 | 10.10 | 10.10 | 986,200 | 9,979,140 |
| 03 September 2019 | 10.30 | 10.30 | 10.10 | 10.20 | 1,448,600 | 14,755,530 |
| 02 September 2019 | 10.30 | 10.30 | 10.20 | 10.30 | 204,900 | 2,103,790 |
| 30 August 2019 | 10.20 | 10.30 | 10.20 | 10.20 | 364,500 | 3,718,720 |
| 29 August 2019 | 10.20 | 10.20 | 10.10 | 10.20 | 414,600 | 4,193,730 |
| 28 August 2019 | 10.20 | 10.30 | 10.10 | 10.10 | 395,400 | 4,016,870 |
| 27 August 2019 | 10.30 | 10.30 | 10.10 | 10.20 | 462,600 | 4,697,730 |
| 26 August 2019 | 10.20 | 10.20 | 10.10 | 10.20 | 556,200 | 5,665,110 |
| 23 August 2019 | 10.30 | 10.40 | 10.30 | 10.40 | 121,000 | 1,254,420 |
| 22 August 2019 | 10.30 | 10.40 | 10.20 | 10.30 | 222,000 | 2,285,600 |
| 21 August 2019 | 10.20 | 10.40 | 10.20 | 10.30 | 471,500 | 4,850,990 |
| 20 August 2019 | 10.40 | 10.40 | 10.20 | 10.20 | 229,900 | 2,349,240 |
| 19 August 2019 | 10.40 | 10.40 | 10.20 | 10.30 | 288,300 | 2,974,980 |
| 16 August 2019 | 10.30 | 10.40 | 10.20 | 10.40 | 344,300 | 3,549,020 |
| 15 August 2019 | 10.20 | 10.40 | 10.10 | 10.20 | 566,100 | 5,798,500 |
| 14 August 2019 | 10.60 | 10.60 | 10.10 | 10.30 | 1,598,500 | 16,526,440 |
| 13 August 2019 | 10.70 | 10.70 | 10.50 | 10.60 | 540,000 | 5,752,980 |
| 09 August 2019 | 10.90 | 10.90 | 10.70 | 10.70 | 1,101,900 | 11,912,800 |
| 08 August 2019 | 10.90 | 11.00 | 10.90 | 10.90 | 335,800 | 3,660,250 |
| 07 August 2019 | 10.90 | 11.00 | 10.80 | 11.00 | 313,900 | 3,424,790 |
| 06 August 2019 | 10.80 | 11.00 | 10.70 | 11.00 | 439,700 | 4,749,410 |
| 05 August 2019 | 11.00 | 11.00 | 10.80 | 10.80 | 725,100 | 7,906,150 |
| 02 August 2019 | 10.80 | 11.10 | 10.80 | 11.10 | 791,500 | 8,680,110 |
| 01 August 2019 | 11.20 | 11.20 | 11.00 | 11.10 | 598,200 | 6,657,950 |
| 31 July 2019 | 11.30 | 11.40 | 11.20 | 11.30 | 385,400 | 4,353,920 |
| 30 July 2019 | 11.50 | 11.50 | 11.30 | 11.30 | 911,600 | 10,378,690 |
| 26 July 2019 | 11.40 | 11.60 | 11.20 | 11.50 | 2,711,200 | 31,002,320 |
| 25 July 2019 | 11.30 | 11.40 | 11.20 | 11.30 | 2,028,800 | 22,909,010 |
| 24 July 2019 | 10.90 | 11.40 | 10.70 | 11.40 | 2,318,700 | 25,946,650 |
Remark : Volume from SET main board.