Historical price from 28 May 2019 To 23 Aug 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25 July 2019 To 08 August 2019 )
11.30 11.60 10.70 10.90 9,241,200 103,722,600
Previous 4 weeks
( 26 June 2019 To 24 July 2019 )
10.80 11.40 10.60 11.40 11,177,900 121,366,490
Daily Historical Data
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
23 July 2019 10.80 10.90 10.80 10.80 72,200 784,730
22 July 2019 10.90 10.90 10.80 10.90 360,700 3,901,070
19 July 2019 10.90 11.20 10.90 10.90 1,513,500 16,663,700
18 July 2019 10.80 10.80 10.70 10.80 69,400 742,750
17 July 2019 10.80 10.90 10.70 10.80 148,400 1,602,750
15 July 2019 10.80 10.90 10.70 10.90 190,400 2,056,410
12 July 2019 10.90 11.00 10.80 10.80 682,300 7,426,570
11 July 2019 10.80 10.90 10.80 10.80 168,400 1,823,870
10 July 2019 10.70 10.80 10.70 10.80 325,900 3,518,330
09 July 2019 10.70 10.80 10.70 10.70 327,500 3,528,760
08 July 2019 10.70 10.80 10.60 10.70 295,700 3,164,320
05 July 2019 10.60 10.70 10.60 10.70 649,400 6,892,500
04 July 2019 10.90 10.90 10.60 10.60 635,000 6,805,120
03 July 2019 10.80 10.80 10.70 10.80 458,100 4,946,990
02 July 2019 10.60 10.70 10.60 10.70 573,000 6,126,170
01 July 2019 10.70 10.70 10.60 10.70 621,500 6,593,430
28 June 2019 10.60 10.70 10.60 10.70 855,500 9,071,220
27 June 2019 10.70 10.80 10.60 10.60 483,500 5,172,050
26 June 2019 10.80 10.90 10.70 10.70 428,800 4,599,100
25 June 2019 10.90 10.90 10.80 10.80 383,600 4,143,630
24 June 2019 11.00 11.00 10.80 10.80 260,200 2,838,020
21 June 2019 11.00 11.10 10.90 10.90 1,072,500 11,732,910
20 June 2019 10.90 11.10 10.80 11.00 859,300 9,429,400
19 June 2019 11.00 11.10 10.80 10.90 1,683,100 18,436,490
18 June 2019 10.80 11.00 10.70 10.90 1,233,300 13,397,580
17 June 2019 10.70 10.80 10.70 10.80 1,178,400 12,725,240
14 June 2019 10.50 10.80 10.50 10.80 1,368,900 14,587,900
13 June 2019 10.60 10.60 10.40 10.50 649,600 6,844,350
12 June 2019 10.70 10.70 10.50 10.60 398,800 4,219,450
11 June 2019 10.50 10.70 10.50 10.70 533,800 5,631,970
10 June 2019 10.60 10.70 10.50 10.50 697,500 7,389,350
07 June 2019 10.60 10.70 10.40 10.60 2,152,000 22,702,310
06 June 2019 10.40 10.80 10.30 10.60 2,332,800 24,585,400
05 June 2019 10.40 10.40 10.20 10.30 1,357,500 13,992,340
04 June 2019 10.50 10.50 10.30 10.30 528,300 5,498,000
31 May 2019 10.40 10.50 10.30 10.40 94,300 980,760
30 May 2019 10.50 10.50 10.40 10.40 25,300 264,120
29 May 2019 10.40 10.50 10.40 10.40 128,700 1,339,080
28 May 2019 10.50 10.50 10.30 10.40 397,400 4,155,490

Remark : Volume from SET main board.