Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 23, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/12/2019 to 09/01/2020)		 10.40 10.80 9.50 10.00 106,843,300 2,065,853,970
Previous 4 weeks
(25/11/2019 to 24/12/2019)		 11.20 11.60 10.20 10.40 187,469,100 2,065,853,970
Daily Historical Data
23/01/2020 10.70 10.70 10.50 10.60 5,494,800 58,290,330
22/01/2020 10.50 10.80 10.40 10.70 10,255,800 109,065,770
21/01/2020 10.90 10.90 10.30 10.40 11,614,900 123,465,660
20/01/2020 10.90 11.10 10.60 10.90 13,585,300 147,723,860
17/01/2020 11.00 11.20 10.80 10.80 17,789,200 194,917,980
16/01/2020 10.90 11.20 10.70 10.90 20,377,600 222,934,750
15/01/2020 10.10 11.10 10.10 11.00 53,516,500 571,965,110
14/01/2020 10.20 10.30 10.00 10.00 4,986,500 50,571,290
13/01/2020 10.10 10.20 9.95 10.20 2,687,200 27,107,325
10/01/2020 10.10 10.30 10.00 10.10 6,067,500 61,413,510
09/01/2020 9.80 10.20 9.80 10.00 15,883,700 158,927,485
08/01/2020 9.85 9.90 9.50 9.50 10,666,300 102,912,645
07/01/2020 10.10 10.20 9.85 10.00 18,387,200 183,576,310
06/01/2020 10.00 10.20 9.90 9.90 12,122,800 121,526,580
03/01/2020 10.50 10.60 10.00 10.20 22,572,700 231,651,210
02/01/2020 10.50 10.70 10.40 10.60 5,780,600 60,824,510
30/12/2019 10.30 10.50 10.30 10.50 3,111,200 32,496,210
27/12/2019 10.50 10.60 10.30 10.30 4,660,500 48,537,720
26/12/2019 10.60 10.60 10.40 10.50 4,498,300 47,195,790
25/12/2019 10.40 10.80 10.40 10.50 9,160,000 96,837,540
24/12/2019 10.30 10.60 10.30 10.40 4,257,700 44,363,010
23/12/2019 10.60 10.70 10.20 10.40 8,901,600 92,725,680
20/12/2019 10.80 10.90 10.60 10.60 9,589,600 102,554,270
19/12/2019 10.80 10.90 10.60 10.80 10,403,600 111,700,780
18/12/2019 10.80 11.10 10.80 10.90 6,781,900 74,342,180
17/12/2019 10.90 11.00 10.60 10.70 10,959,400 118,096,600
16/12/2019 11.40 11.40 10.90 11.00 10,706,800 119,329,790
13/12/2019 11.10 11.50 11.00 11.50 24,985,600 283,421,920
12/12/2019 10.80 11.10 10.80 10.90 7,358,100 80,503,070
11/12/2019 10.60 10.80 10.60 10.70 2,000,500 21,399,420
09/12/2019 10.80 10.80 10.60 10.60 4,089,800 43,686,540
06/12/2019 11.10 11.20 10.70 10.80 6,252,900 68,087,860
04/12/2019 11.10 11.30 10.90 11.00 5,288,000 58,666,450
03/12/2019 10.90 11.20 10.90 11.10 2,665,400 29,493,130
02/12/2019 10.90 11.10 10.80 10.90 8,460,000 92,720,370

Remark : Volume from SET main board.