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.