Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Oct 01, 2019 to Nov 22, 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/10/2019 to 08/11/2019)
10.70 11.40 10.50 11.00 4,963,700 54,579,050
Previous 4 weeks
(26/09/2019 to 25/10/2019)
11.50 12.20 10.80 10.90 25,541,500 301,396,320
Daily Historical Data
22/11/2019 10.10 10.60 10.10 10.50 1,657,800 17,182,120
21/11/2019 10.40 10.40 10.10 10.10 1,061,700 10,802,190
20/11/2019 10.50 10.70 10.40 10.50 367,000 3,850,800
19/11/2019 10.80 10.80 10.50 10.60 438,600 4,627,830
18/11/2019 10.70 10.80 10.50 10.80 259,300 2,763,100
15/11/2019 10.60 10.80 10.50 10.70 443,000 4,703,450
14/11/2019 10.60 10.70 10.60 10.60 178,300 1,895,570
13/11/2019 11.00 11.00 10.60 10.60 223,200 2,392,870
12/11/2019 10.70 10.90 10.60 10.80 329,100 3,534,200
11/11/2019 11.00 11.00 10.60 10.80 464,000 5,014,860
08/11/2019 11.00 11.10 11.00 11.00 248,400 2,738,030
07/11/2019 11.10 11.20 10.90 11.10 814,500 8,972,200
06/11/2019 11.20 11.20 11.00 11.20 241,500 2,695,680
05/11/2019 11.40 11.40 11.10 11.20 193,300 2,156,320
04/11/2019 10.90 11.30 10.90 11.30 470,300 5,261,440
01/11/2019 10.90 11.10 10.90 11.00 180,500 1,979,760
31/10/2019 11.00 11.20 10.90 11.10 289,200 3,197,100
30/10/2019 11.20 11.20 10.90 11.00 619,700 6,825,900
29/10/2019 10.60 11.30 10.60 11.10 1,189,400 13,131,370
28/10/2019 10.70 10.80 10.50 10.80 716,900 7,621,250
25/10/2019 11.60 11.60 10.80 10.90 2,573,800 28,655,410
24/10/2019 11.90 11.90 11.50 11.70 1,431,800 16,745,700
22/10/2019 11.80 12.00 11.80 12.00 396,900 4,722,840
21/10/2019 12.10 12.10 11.80 11.90 726,500 8,635,650
18/10/2019 11.50 12.10 11.50 12.10 2,644,800 31,665,640
17/10/2019 11.60 11.60 11.40 11.50 413,700 4,756,590
16/10/2019 11.40 11.70 11.40 11.60 413,000 4,786,500
15/10/2019 11.50 11.70 11.40 11.50 1,404,000 16,196,540
11/10/2019 12.10 12.10 11.50 11.60 3,662,800 42,985,470
10/10/2019 11.90 12.10 11.90 12.10 531,500 6,385,830
09/10/2019 12.00 12.00 11.70 12.00 616,300 7,314,220
08/10/2019 12.00 12.10 11.90 12.00 383,500 4,592,800
07/10/2019 11.70 12.00 11.70 12.00 663,700 7,894,760
04/10/2019 11.90 11.90 11.60 11.70 674,800 7,900,480
03/10/2019 11.80 11.90 11.80 11.90 131,700 1,556,310
02/10/2019 11.90 12.00 11.80 11.90 491,500 5,838,350
01/10/2019 12.20 12.20 11.90 12.00 390,900 4,689,730
Remark : Volume from SET main board.