Historical Price
Historical price from Jul 01, 2019 to Aug 23, 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (25/07/2019 to 08/08/2019) |
10.90 | 12.00 | 9.45 | 10.30 | 349,858,100 | 3,950,452,400 |
| Previous 4 weeks (26/06/2019 to 24/07/2019) |
9.15 | 11.20 | 8.65 | 11.10 | 407,159,800 | 3,950,452,400 |
| Daily Historical Data | ||||||
| 23/08/2019 | 11.00 | 12.00 | 10.70 | 11.80 | 80,527,800 | 908,289,670 |
| 22/08/2019 | 10.30 | 10.60 | 10.20 | 10.50 | 30,737,000 | 320,296,410 |
| 21/08/2019 | 10.20 | 10.80 | 10.10 | 10.60 | 50,732,700 | 531,478,010 |
| 20/08/2019 | 10.00 | 10.10 | 9.65 | 9.95 | 20,205,700 | 198,905,155 |
| 19/08/2019 | 10.10 | 10.30 | 9.75 | 9.95 | 27,652,000 | 275,191,185 |
| 16/08/2019 | 9.45 | 10.20 | 9.45 | 10.10 | 35,129,300 | 347,286,305 |
| 15/08/2019 | 8.70 | 9.50 | 8.70 | 9.35 | 41,164,300 | 374,904,165 |
| 14/08/2019 | 9.50 | 9.70 | 8.80 | 8.90 | 23,283,700 | 212,559,230 |
| 13/08/2019 | 9.60 | 9.90 | 9.30 | 9.30 | 24,342,400 | 233,451,960 |
| 09/08/2019 | 10.40 | 10.60 | 9.55 | 9.60 | 30,901,700 | 308,298,455 |
| 08/08/2019 | 9.55 | 10.50 | 9.55 | 10.30 | 30,102,700 | 301,671,170 |
| 07/08/2019 | 10.20 | 10.20 | 9.45 | 9.45 | 31,043,800 | 304,103,920 |
| 06/08/2019 | 9.80 | 10.20 | 9.65 | 10.20 | 24,551,100 | 244,467,395 |
| 05/08/2019 | 10.10 | 10.30 | 10.00 | 10.00 | 13,308,000 | 134,926,750 |
| 02/08/2019 | 10.00 | 10.50 | 9.90 | 10.30 | 43,790,000 | 446,128,410 |
| 01/08/2019 | 11.20 | 11.20 | 10.30 | 10.40 | 34,335,200 | 366,222,160 |
| 31/07/2019 | 11.10 | 11.40 | 11.00 | 11.30 | 18,205,200 | 204,783,810 |
| 30/07/2019 | 11.70 | 12.00 | 10.80 | 11.00 | 61,730,200 | 693,776,960 |
| 26/07/2019 | 11.10 | 11.80 | 10.90 | 11.70 | 59,636,500 | 680,101,350 |
| 25/07/2019 | 10.90 | 11.40 | 10.90 | 11.00 | 33,155,400 | 368,342,620 |
| 24/07/2019 | 10.20 | 11.20 | 10.20 | 11.10 | 91,559,300 | 991,188,420 |
| 23/07/2019 | 10.30 | 10.30 | 9.90 | 10.10 | 40,586,000 | 408,635,380 |
| 22/07/2019 | 9.65 | 10.40 | 9.60 | 10.30 | 68,800,900 | 685,319,835 |
| 19/07/2019 | 9.05 | 9.50 | 9.05 | 9.40 | 53,725,400 | 498,922,975 |
| 18/07/2019 | 8.95 | 9.00 | 8.85 | 9.00 | 2,434,500 | 21,765,775 |
| 17/07/2019 | 8.80 | 9.00 | 8.80 | 8.95 | 10,060,100 | 89,387,230 |
| 15/07/2019 | 8.90 | 9.00 | 8.80 | 8.80 | 7,019,400 | 62,228,770 |
| 12/07/2019 | 9.00 | 9.10 | 8.85 | 8.90 | 6,368,200 | 57,058,445 |
| 11/07/2019 | 9.15 | 9.20 | 8.90 | 8.95 | 15,164,500 | 137,344,195 |
| 10/07/2019 | 9.05 | 9.20 | 9.00 | 9.05 | 15,133,900 | 137,507,750 |
| 09/07/2019 | 9.00 | 9.10 | 8.85 | 8.95 | 8,519,100 | 76,613,385 |
| 08/07/2019 | 8.95 | 9.00 | 8.85 | 8.95 | 5,474,900 | 48,982,035 |
| 05/07/2019 | 8.80 | 8.95 | 8.65 | 8.95 | 6,787,600 | 60,075,965 |
| 04/07/2019 | 8.90 | 9.05 | 8.70 | 8.80 | 15,811,900 | 141,122,180 |
| 03/07/2019 | 8.70 | 8.95 | 8.70 | 8.85 | 9,997,700 | 88,458,750 |
| 02/07/2019 | 8.80 | 8.85 | 8.65 | 8.70 | 6,038,500 | 52,773,740 |
| 01/07/2019 | 8.85 | 8.90 | 8.80 | 8.85 | 7,020,500 | 62,208,120 |
Remark : Volume from SET main board.