Filter Dates :
To
Historical price from 10 Sep 2019 To 04 Dec 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 Nov 2019 To 20 Nov 2019 )
4.08 4.14 3.92 3.92 1,421,600 5,676,592
Previous 4 weeks
( 08 Oct 2019 To 06 Nov 2019 )
4.74 4.76 3.98 4.10 2,202,000 9,427,584
Daily Historical Data
04 Dec 2019 3.80 3.82 3.78 3.82 63,800 242,040
03 Dec 2019 3.84 3.98 3.74 3.84 230,900 867,026
02 Dec 2019 3.86 3.86 3.80 3.80 28,900 110,774
29 Nov 2019 3.78 4.00 3.72 3.86 34,400 131,166
28 Nov 2019 3.76 3.78 3.72 3.78 177,600 663,316
27 Nov 2019 3.70 3.76 3.70 3.76 40,300 150,968
26 Nov 2019 3.78 3.80 3.72 3.72 102,500 384,434
25 Nov 2019 3.80 3.82 3.76 3.80 14,900 56,502
22 Nov 2019 3.80 3.90 3.76 3.82 195,700 743,714
21 Nov 2019 3.92 3.92 3.80 3.88 195,800 747,628
20 Nov 2019 3.96 4.00 3.92 3.92 513,100 2,011,678
19 Nov 2019 3.98 4.00 3.96 3.96 45,900 181,818
18 Nov 2019 4.00 4.02 3.98 4.00 75,800 303,176
15 Nov 2019 4.02 4.04 3.98 4.04 223,900 893,802
14 Nov 2019 4.08 4.08 4.00 4.04 93,400 374,688
13 Nov 2019 4.12 4.12 4.06 4.08 52,800 214,518
12 Nov 2019 4.14 4.14 4.06 4.10 112,400 456,696
11 Nov 2019 4.12 4.14 4.10 4.14 11,300 46,564
08 Nov 2019 4.10 4.12 4.06 4.12 94,500 385,528
07 Nov 2019 4.08 4.12 4.06 4.12 198,500 808,124
06 Nov 2019 4.10 4.12 4.04 4.10 293,200 1,191,258
05 Nov 2019 4.08 4.14 4.02 4.08 41,800 170,810
04 Nov 2019 4.08 4.10 4.06 4.10 227,100 923,502
01 Nov 2019 4.08 4.22 3.98 4.10 181,000 735,222
31 Oct 2019 4.12 4.12 4.08 4.10 144,800 592,042
30 Oct 2019 4.06 4.14 4.00 4.12 110,900 452,532
29 Oct 2019 4.18 4.20 4.08 4.08 12,500 51,386
28 Oct 2019 4.30 4.30 4.08 4.20 62,400 261,812
25 Oct 2019 4.38 4.38 4.10 4.10 152,300 632,662
24 Oct 2019 4.40 4.44 4.38 4.44 49,300 216,902
22 Oct 2019 4.46 4.48 4.40 4.46 88,300 390,776
21 Oct 2019 4.50 4.52 4.40 4.50 202,600 898,426
18 Oct 2019 4.54 4.58 4.52 4.54 115,600 524,578
17 Oct 2019 4.60 4.60 4.56 4.58 11,100 50,834
16 Oct 2019 4.56 4.62 4.56 4.58 184,400 842,364
15 Oct 2019 4.54 4.58 4.54 4.56 32,000 145,484
11 Oct 2019 4.54 4.56 4.46 4.54 79,100 356,370
10 Oct 2019 4.58 4.60 4.50 4.58 4,600 21,014
09 Oct 2019 4.62 4.62 4.56 4.60 44,700 205,252
08 Oct 2019 4.74 4.76 4.60 4.66 164,300 764,358
07 Oct 2019 4.78 4.78 4.70 4.70 64,900 306,272
04 Oct 2019 4.84 4.86 4.76 4.76 65,900 314,936
03 Oct 2019 4.88 4.90 4.76 4.88 81,600 395,176
02 Oct 2019 4.90 4.92 4.86 4.88 38,600 189,090
01 Oct 2019 4.82 4.90 4.76 4.90 74,100 358,728
30 Sep 2019 4.86 4.86 4.80 4.80 42,800 205,820
27 Sep 2019 4.86 4.90 4.84 4.88 57,400 278,914
26 Sep 2019 4.90 4.98 4.86 4.86 77,300 378,560
25 Sep 2019 4.90 4.94 4.86 4.92 84,300 412,604
24 Sep 2019 4.90 4.94 4.90 4.90 2,900 14,232
23 Sep 2019 4.86 4.94 4.78 4.94 64,200 313,152
20 Sep 2019 4.84 4.92 4.84 4.92 107,900 523,966
19 Sep 2019 4.86 4.94 4.86 4.92 37,600 184,162
18 Sep 2019 4.88 4.94 4.86 4.86 146,900 719,368
17 Sep 2019 4.96 4.96 4.90 4.94 74,100 364,214
16 Sep 2019 4.98 4.98 4.92 4.98 113,300 559,396
13 Sep 2019 4.96 5.00 4.92 5.00 83,000 409,846
12 Sep 2019 4.98 5.10 4.92 4.96 137,300 679,011
11 Sep 2019 4.96 5.05 4.94 4.98 43,300 215,011
10 Sep 2019 4.98 4.98 4.92 4.98 124,500 617,136

Remark : Volume from SET main board.