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.