Filter Dates :

Historical price from 26 June 2019 To 20 September 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 26 August 2019 to 06 September 2019 )
8.00 8.50 7.85 8.30 64,900,600 534,838,600
Previous 4 weeks
( 25 July 2019 to 23 August 2019 )
8.70 8.75 7.50 8.15 83,801,200 671,770,965
Daily Historical Data
20 September 2019 7.95 8.00 7.80 7.80 2,237,600 17,693,005
19 September 2019 8.00 8.10 7.90 7.95 4,643,700 37,248,120
18 September 2019 7.95 8.05 7.90 8.00 2,105,800 16,799,655
17 September 2019 7.90 8.15 7.85 7.95 3,823,500 30,580,555
16 September 2019 7.90 8.05 7.85 7.90 1,356,900 10,770,670
13 September 2019 7.95 8.00 7.90 7.95 906,200 7,206,610
12 September 2019 8.00 8.05 7.90 7.90 1,381,300 11,022,630
11 September 2019 7.95 8.00 7.90 8.00 2,154,300 17,157,525
10 September 2019 8.30 8.35 7.95 7.95 5,285,600 42,885,505
09 September 2019 8.30 8.45 8.25 8.30 2,872,100 23,975,175
06 September 2019 8.40 8.45 8.25 8.30 3,030,700 25,331,580
05 September 2019 8.35 8.50 8.35 8.40 8,594,900 72,293,415
04 September 2019 8.40 8.50 8.30 8.30 9,741,400 81,759,500
03 September 2019 8.20 8.40 8.20 8.35 16,757,200 139,088,585
02 September 2019 8.10 8.30 8.05 8.15 12,161,800 99,478,105
30 August 2019 8.10 8.15 8.00 8.10 2,941,200 23,749,600
29 August 2019 7.95 8.10 7.95 8.10 3,569,500 28,646,410
28 August 2019 7.90 8.05 7.85 7.95 1,952,600 15,506,555
27 August 2019 8.00 8.05 7.90 7.90 1,966,200 15,641,475
26 August 2019 8.00 8.05 7.85 7.95 4,185,100 33,343,375
23 August 2019 8.10 8.20 8.05 8.15 3,715,600 30,156,520
22 August 2019 8.10 8.20 8.00 8.10 4,575,200 37,112,525
21 August 2019 8.00 8.20 7.95 8.10 5,575,300 45,085,600
20 August 2019 8.05 8.20 8.00 8.05 9,760,700 78,993,350
19 August 2019 7.80 8.05 7.75 8.05 7,823,000 61,830,675
16 August 2019 7.65 7.75 7.55 7.75 2,652,500 20,380,325
15 August 2019 7.65 7.70 7.55 7.65 2,404,100 18,314,380
14 August 2019 7.80 7.95 7.70 7.75 3,074,400 24,047,350
13 August 2019 7.75 7.80 7.60 7.70 1,855,200 14,317,810
09 August 2019 7.95 8.00 7.75 7.80 2,249,600 17,683,290
08 August 2019 8.05 8.05 7.80 7.85 3,253,100 25,722,000
07 August 2019 7.75 8.15 7.70 8.05 9,261,200 73,958,405
06 August 2019 7.60 7.75 7.50 7.75 4,049,000 30,875,545
05 August 2019 7.80 7.90 7.70 7.80 2,427,900 18,854,135
02 August 2019 7.90 8.05 7.75 7.90 4,639,100 36,473,235
01 August 2019 8.20 8.30 7.95 8.00 3,734,300 30,169,175
31 July 2019 8.20 8.30 8.15 8.20 2,192,000 18,044,260
30 July 2019 8.50 8.60 8.20 8.20 4,449,800 37,103,710
26 July 2019 8.60 8.75 8.50 8.50 3,379,800 28,955,340
25 July 2019 8.70 8.75 8.60 8.65 2,729,400 23,693,335
24 July 2019 8.60 8.70 8.50 8.65 2,982,300 25,632,565
23 July 2019 8.65 8.80 8.45 8.55 5,313,900 45,747,020
22 July 2019 8.80 8.85 8.50 8.60 3,412,500 29,614,920
19 July 2019 9.00 9.05 8.70 8.75 7,637,600 67,619,330
18 July 2019 8.45 8.90 8.00 8.90 23,415,900 196,746,875
17 July 2019 9.50 9.65 8.55 8.55 20,469,400 183,258,915
15 July 2019 9.80 9.90 9.60 9.65 3,509,200 34,039,520
12 July 2019 10.20 10.20 9.80 9.80 8,361,300 82,983,615
11 July 2019 9.90 10.30 9.80 10.10 13,073,200 131,686,660
10 July 2019 9.60 9.95 9.55 9.90 13,179,500 128,856,575
09 July 2019 9.75 9.90 9.50 9.50 12,946,600 125,092,815
08 July 2019 9.05 9.75 9.00 9.65 30,761,600 292,090,990
05 July 2019 9.00 9.05 8.95 9.05 2,217,500 19,976,995
04 July 2019 9.05 9.15 8.85 9.00 4,960,300 44,622,970
03 July 2019 9.05 9.10 8.95 9.00 4,992,100 45,098,700
02 July 2019 9.25 9.40 9.05 9.05 6,552,500 60,502,205
01 July 2019 9.10 9.35 9.10 9.25 6,504,800 60,084,645
28 June 2019 9.05 9.10 9.00 9.05 3,401,800 30,763,475
27 June 2019 9.35 9.45 8.90 9.05 9,379,300 85,838,750
26 June 2019 9.25 9.40 9.20 9.30 6,036,300 56,081,840
Remark : Volume from SET main board.