Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Aug 01, 2019 to Sep 20, 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
10.40 11.90 10.20 11.70 12,764,100 145,048,160
Previous 4 weeks
(25/07/2019 to 23/08/2019)
12.30 12.50 10.10 10.70 33,286,700 379,064,970
Daily Historical Data
20/09/2019 11.70 11.70 11.50 11.50 525,700 6,084,710
19/09/2019 11.80 11.90 11.60 11.70 675,800 7,916,740
18/09/2019 11.90 11.90 11.80 11.80 1,129,400 13,355,240
17/09/2019 12.00 12.10 11.80 12.00 1,508,900 18,060,590
16/09/2019 12.00 12.10 11.90 12.00 541,000 6,492,610
13/09/2019 12.10 12.10 11.90 12.00 1,086,500 13,041,960
12/09/2019 12.00 12.30 12.00 12.10 5,565,900 67,813,570
11/09/2019 11.90 12.10 11.70 12.00 3,356,500 40,138,790
10/09/2019 11.80 12.00 11.80 11.90 1,831,700 21,706,050
09/09/2019 12.00 12.10 11.60 11.70 2,803,400 33,344,480
06/09/2019 11.60 11.70 11.50 11.70 553,000 6,451,300
05/09/2019 11.70 11.90 11.40 11.60 1,095,800 12,741,760
04/09/2019 11.60 11.80 11.40 11.70 1,403,600 16,355,360
03/09/2019 11.90 11.90 11.50 11.60 801,700 9,387,380
02/09/2019 11.40 11.90 11.20 11.80 4,698,700 55,015,250
30/08/2019 11.10 11.30 11.00 11.30 700,500 7,817,230
29/08/2019 10.40 11.20 10.40 11.10 1,778,700 19,365,210
28/08/2019 10.30 10.50 10.30 10.30 345,900 3,576,770
27/08/2019 10.40 10.50 10.20 10.30 551,600 5,686,840
26/08/2019 10.40 10.50 10.30 10.30 834,600 8,651,060
23/08/2019 10.60 10.70 10.50 10.70 586,600 6,217,970
22/08/2019 10.70 10.90 10.50 10.60 3,563,900 37,886,560
21/08/2019 10.70 10.90 10.60 10.80 1,051,000 11,332,770
20/08/2019 10.80 10.90 10.50 10.80 1,397,400 14,985,520
19/08/2019 10.90 11.00 10.80 10.90 497,600 5,416,280
16/08/2019 10.60 11.00 10.60 10.90 1,189,300 12,777,390
15/08/2019 10.60 10.60 10.10 10.60 912,100 9,490,840
14/08/2019 10.70 11.00 10.50 10.70 818,800 8,783,710
13/08/2019 10.80 10.90 10.50 10.70 1,300,700 13,901,250
09/08/2019 11.20 11.30 10.90 10.90 1,092,900 12,036,440
08/08/2019 11.40 11.40 11.10 11.10 442,500 4,951,100
07/08/2019 11.60 11.60 11.10 11.40 2,782,200 31,629,830
06/08/2019 11.40 11.70 11.30 11.70 1,104,100 12,711,180
05/08/2019 11.70 11.90 11.60 11.70 1,112,800 13,073,210
02/08/2019 11.50 11.80 11.40 11.80 2,308,300 26,911,500
01/08/2019 11.80 11.90 11.60 11.60 1,332,000 15,686,700
Remark : Volume from SET main board.