Historical price from 21 Nov 2019 To 19 Feb 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 22 January 2020 To 04 February 2020 ) |
8.05 | 8.15 | 7.85 | 8.00 | 1,456,800 | 11,654,075 |
|
Previous 4 weeks
( 23 December 2019 To 21 January 2020 ) |
8.10 | 8.45 | 7.80 | 8.05 | 9,183,200 | 74,254,115 |
| Daily Historical Data | ||||||
| 19 February 2020 | 7.95 | 8.00 | 7.85 | 7.90 | 557,500 | 4,424,870 |
| 18 February 2020 | 7.85 | 7.90 | 7.80 | 7.90 | 179,800 | 1,415,790 |
| 17 February 2020 | 7.90 | 7.95 | 7.85 | 7.90 | 106,100 | 834,930 |
| 14 February 2020 | 7.90 | 7.95 | 7.80 | 7.90 | 1,051,400 | 8,266,070 |
| 13 February 2020 | 8.05 | 8.05 | 7.85 | 7.85 | 383,400 | 3,034,100 |
| 12 February 2020 | 8.00 | 8.05 | 7.95 | 8.00 | 88,500 | 707,700 |
| 11 February 2020 | 8.05 | 8.05 | 7.90 | 7.90 | 120,200 | 952,685 |
| 07 February 2020 | 8.00 | 8.05 | 7.95 | 8.00 | 101,900 | 815,040 |
| 06 February 2020 | 7.90 | 8.00 | 7.90 | 8.00 | 113,900 | 905,205 |
| 05 February 2020 | 7.95 | 8.00 | 7.90 | 7.90 | 176,300 | 1,396,350 |
| 04 February 2020 | 7.85 | 8.00 | 7.85 | 8.00 | 65,800 | 522,895 |
| 03 February 2020 | 7.95 | 8.00 | 7.85 | 7.85 | 190,300 | 1,506,770 |
| 31 January 2020 | 8.00 | 8.00 | 7.95 | 7.95 | 138,500 | 1,105,250 |
| 30 January 2020 | 7.95 | 8.00 | 7.95 | 8.00 | 62,100 | 496,420 |
| 29 January 2020 | 8.00 | 8.05 | 7.95 | 8.00 | 111,000 | 887,470 |
| 28 January 2020 | 7.95 | 8.05 | 7.95 | 7.95 | 139,800 | 1,114,625 |
| 27 January 2020 | 8.05 | 8.05 | 8.00 | 8.00 | 453,800 | 3,637,940 |
| 24 January 2020 | 8.10 | 8.15 | 8.05 | 8.10 | 104,600 | 846,040 |
| 23 January 2020 | 8.10 | 8.10 | 8.00 | 8.00 | 168,500 | 1,356,370 |
| 22 January 2020 | 8.05 | 8.10 | 8.00 | 8.05 | 22,400 | 180,295 |
| 21 January 2020 | 8.00 | 8.10 | 8.00 | 8.05 | 141,900 | 1,138,575 |
| 20 January 2020 | 8.05 | 8.15 | 8.00 | 8.00 | 222,700 | 1,793,470 |
| 17 January 2020 | 8.10 | 8.10 | 8.05 | 8.05 | 354,500 | 2,854,165 |
| 16 January 2020 | 8.15 | 8.20 | 8.05 | 8.10 | 148,600 | 1,204,360 |
| 15 January 2020 | 8.20 | 8.20 | 8.05 | 8.10 | 385,700 | 3,130,370 |
| 14 January 2020 | 8.25 | 8.25 | 8.15 | 8.20 | 375,500 | 3,081,620 |
| 13 January 2020 | 8.20 | 8.25 | 8.20 | 8.25 | 273,800 | 2,249,250 |
| 10 January 2020 | 8.25 | 8.25 | 8.20 | 8.20 | 123,400 | 1,012,940 |
| 09 January 2020 | 8.20 | 8.25 | 8.20 | 8.20 | 104,700 | 858,945 |
| 08 January 2020 | 8.15 | 8.25 | 8.15 | 8.15 | 198,400 | 1,619,920 |
| 07 January 2020 | 8.15 | 8.35 | 8.15 | 8.35 | 274,100 | 2,263,875 |
| 06 January 2020 | 8.25 | 8.30 | 8.15 | 8.15 | 773,900 | 6,375,935 |
| 03 January 2020 | 8.30 | 8.45 | 8.30 | 8.30 | 802,600 | 6,728,185 |
| 02 January 2020 | 8.00 | 8.25 | 7.95 | 8.20 | 494,400 | 3,998,515 |
| 30 December 2019 | 7.95 | 8.00 | 7.85 | 7.85 | 349,800 | 2,767,450 |
| 27 December 2019 | 7.90 | 8.00 | 7.85 | 7.90 | 503,000 | 3,977,025 |
| 26 December 2019 | 8.00 | 8.00 | 7.80 | 7.90 | 1,214,300 | 9,644,700 |
| 25 December 2019 | 8.00 | 8.05 | 7.95 | 8.00 | 154,700 | 1,238,425 |
| 24 December 2019 | 8.00 | 8.05 | 7.95 | 8.00 | 295,500 | 2,368,505 |
| 23 December 2019 | 8.10 | 8.10 | 7.95 | 8.00 | 1,991,700 | 15,947,885 |
| 20 December 2019 | 8.10 | 8.15 | 8.05 | 8.10 | 167,200 | 1,355,045 |
| 19 December 2019 | 8.30 | 8.30 | 8.05 | 8.10 | 1,700,400 | 13,851,845 |
| 18 December 2019 | 8.30 | 8.40 | 8.25 | 8.30 | 364,500 | 3,041,385 |
| 17 December 2019 | 8.40 | 8.40 | 8.30 | 8.30 | 557,400 | 4,634,690 |
| 16 December 2019 | 8.40 | 8.40 | 8.30 | 8.35 | 174,400 | 1,457,205 |
| 13 December 2019 | 8.35 | 8.45 | 8.35 | 8.40 | 160,700 | 1,350,570 |
| 12 December 2019 | 8.35 | 8.40 | 8.30 | 8.35 | 565,200 | 4,719,535 |
| 11 December 2019 | 8.35 | 8.35 | 8.30 | 8.35 | 486,300 | 4,056,210 |
| 09 December 2019 | 8.50 | 8.50 | 8.35 | 8.35 | 492,000 | 4,132,565 |
| 06 December 2019 | 8.50 | 8.55 | 8.50 | 8.50 | 58,300 | 497,155 |
| 04 December 2019 | 8.55 | 8.55 | 8.45 | 8.55 | 152,500 | 1,297,195 |
| 03 December 2019 | 8.60 | 8.60 | 8.50 | 8.50 | 255,200 | 2,177,745 |
| 02 December 2019 | 8.60 | 8.65 | 8.55 | 8.60 | 382,400 | 3,285,645 |
| 29 November 2019 | 8.60 | 8.70 | 8.60 | 8.60 | 239,300 | 2,068,670 |
| 28 November 2019 | 8.70 | 8.70 | 8.60 | 8.65 | 576,800 | 4,980,505 |
| 27 November 2019 | 8.70 | 8.80 | 8.65 | 8.70 | 203,500 | 1,775,355 |
| 26 November 2019 | 8.75 | 8.75 | 8.60 | 8.65 | 101,500 | 880,260 |
| 25 November 2019 | 8.70 | 8.80 | 8.65 | 8.70 | 516,000 | 4,497,325 |
| 22 November 2019 | 8.60 | 8.70 | 8.55 | 8.70 | 162,200 | 1,395,355 |
| 21 November 2019 | 8.65 | 8.75 | 8.60 | 8.60 | 117,300 | 1,016,630 |
Remark : Volume from SET main board.