Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2019 to Nov 11, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(11/10/2019 to 28/10/2019)
11.80 12.70 9.95 10.20 183,844,100 1,622,558,320
Previous 4 weeks
(13/09/2019 to 10/10/2019)
10.40 12.20 10.20 11.80 145,536,700 1,622,558,320
Daily Historical Data
11/11/2019 11.10 11.30 11.00 11.10 4,474,100 49,912,480
08/11/2019 10.90 11.30 10.90 11.20 11,088,700 123,214,140
07/11/2019 10.70 10.90 10.70 10.90 3,636,400 39,314,960
06/11/2019 10.80 10.90 10.70 10.70 2,617,000 28,116,190
05/11/2019 10.80 10.90 10.70 10.80 5,267,100 56,944,320
04/11/2019 10.40 11.00 10.40 10.70 11,222,800 120,487,330
01/11/2019 10.50 10.60 10.30 10.30 3,747,100 39,124,820
31/10/2019 10.50 10.70 10.40 10.60 5,891,900 62,087,620
30/10/2019 10.30 10.40 10.10 10.40 6,047,900 62,185,880
29/10/2019 10.30 10.40 10.10 10.30 9,067,500 93,406,050
28/10/2019 10.10 10.20 9.95 10.20 11,266,100 113,513,245
25/10/2019 10.80 10.90 10.10 10.20 19,106,900 200,188,030
24/10/2019 11.00 11.30 10.70 10.80 9,389,400 103,289,510
22/10/2019 10.80 11.20 10.80 11.00 11,711,000 128,685,100
21/10/2019 10.70 10.90 10.60 10.70 4,095,500 43,969,660
18/10/2019 11.00 11.20 10.80 10.80 7,523,000 82,440,740
17/10/2019 10.80 11.10 10.70 10.90 11,455,300 124,919,780
16/10/2019 11.50 11.70 10.50 10.70 54,876,900 600,074,240
15/10/2019 12.10 12.70 11.30 11.50 45,724,400 551,610,000
11/10/2019 11.80 11.90 11.60 11.90 8,695,600 102,242,500
10/10/2019 11.70 12.20 11.60 11.80 27,232,400 324,782,440
09/10/2019 11.50 11.70 11.30 11.70 4,261,900 49,129,090
08/10/2019 11.50 11.70 11.30 11.50 4,432,100 51,006,970
07/10/2019 11.40 11.70 10.90 11.50 15,031,200 171,913,210
04/10/2019 11.40 11.50 11.20 11.30 5,121,200 58,100,890
03/10/2019 11.20 11.40 11.10 11.40 6,013,600 67,682,730
02/10/2019 10.70 11.40 10.60 11.30 15,363,700 170,585,090
01/10/2019 10.70 11.10 10.60 10.70 10,309,600 111,896,250

Remark : Volume from SET main board.