Historical Price

Filter Dates :

To
Historical price from 19 November 2019 To 17 February 2020
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 20 January 2020 to 31 January 2020 )
4.26 4.36 3.68 3.68 7,570,700 29,696,084
Previous 4 weeks
( 19 December 2019 to 17 January 2020 )
3.78 4.32 3.66 4.24 13,722,300 55,168,942
Daily Historical Data
17 February 2020 4.06 4.06 4.00 4.06 419,300 1,691,946
14 February 2020 3.88 4.06 3.88 4.00 1,612,300 6,439,516
13 February 2020 3.86 3.94 3.84 3.88 1,342,100 5,207,638
12 February 2020 3.76 3.82 3.72 3.80 1,019,900 3,830,680
11 February 2020 3.76 3.76 3.74 3.76 782,200 2,938,624
07 February 2020 3.74 3.80 3.70 3.76 471,100 1,770,912
06 February 2020 3.70 3.74 3.68 3.72 909,400 3,370,468
05 February 2020 3.72 3.72 3.64 3.68 855,200 3,137,662
04 February 2020 3.60 3.70 3.60 3.64 495,200 1,804,810
03 February 2020 3.66 3.68 3.60 3.60 440,800 1,599,624
31 January 2020 3.72 3.72 3.68 3.68 441,000 1,631,394
30 January 2020 3.68 3.74 3.68 3.70 299,200 1,109,702
29 January 2020 3.68 3.74 3.68 3.70 270,800 1,004,076
28 January 2020 3.70 3.76 3.68 3.68 1,211,500 4,489,698
27 January 2020 3.82 3.82 3.72 3.74 967,200 3,633,512
24 January 2020 3.86 3.92 3.86 3.88 263,200 1,022,698
23 January 2020 4.00 4.04 3.86 3.88 1,335,400 5,229,112
22 January 2020 4.06 4.12 3.98 4.02 855,600 3,445,636
21 January 2020 4.22 4.22 4.08 4.08 881,600 3,653,836
20 January 2020 4.26 4.36 4.22 4.24 1,045,200 4,476,420
17 January 2020 4.24 4.26 4.16 4.24 1,001,300 4,212,806
16 January 2020 4.28 4.30 4.22 4.24 668,000 2,843,338
15 January 2020 4.10 4.32 4.06 4.26 3,973,500 16,799,966
14 January 2020 3.88 4.08 3.88 4.04 1,942,200 7,784,678
13 January 2020 3.88 3.88 3.78 3.88 738,900 2,831,226
10 January 2020 3.88 3.90 3.82 3.86 228,100 878,930
09 January 2020 3.76 3.96 3.76 3.84 953,500 3,671,350
08 January 2020 3.80 3.84 3.72 3.74 557,600 2,112,514
07 January 2020 3.82 3.86 3.80 3.86 388,000 1,486,526
06 January 2020 3.86 3.90 3.80 3.82 366,500 1,409,122
03 January 2020 3.90 3.90 3.84 3.90 688,400 2,668,500
02 January 2020 3.88 3.98 3.86 3.88 694,700 2,726,970
30 December 2019 3.80 3.88 3.78 3.86 336,800 1,290,132
27 December 2019 3.80 3.82 3.78 3.80 59,300 225,266
26 December 2019 3.76 3.80 3.72 3.80 268,100 1,008,780
25 December 2019 3.78 3.80 3.76 3.76 58,300 220,034
24 December 2019 3.78 3.82 3.76 3.78 236,100 894,480
23 December 2019 3.72 3.78 3.72 3.78 200,300 753,020
20 December 2019 3.70 3.76 3.70 3.74 157,800 588,352
19 December 2019 3.78 3.78 3.66 3.72 204,900 762,952
18 December 2019 3.64 3.68 3.62 3.68 395,900 1,449,038
17 December 2019 3.60 3.68 3.60 3.64 89,900 326,854
16 December 2019 3.68 3.68 3.60 3.64 509,300 1,844,046
13 December 2019 3.72 3.74 3.68 3.70 316,400 1,173,672
12 December 2019 3.66 3.72 3.64 3.70 231,500 853,102
11 December 2019 3.72 3.76 3.62 3.66 664,700 2,435,928
09 December 2019 3.72 3.76 3.72 3.74 221,500 829,122
06 December 2019 3.78 3.78 3.68 3.74 496,500 1,847,722
04 December 2019 3.80 3.84 3.72 3.76 437,200 1,646,596
03 December 2019 3.78 3.80 3.76 3.80 299,000 1,126,262
02 December 2019 3.82 3.84 3.76 3.78 473,600 1,785,862
29 November 2019 3.90 3.90 3.76 3.84 2,192,400 8,382,920
28 November 2019 3.94 3.96 3.88 3.92 297,600 1,165,414
27 November 2019 3.94 3.98 3.94 3.98 149,800 593,174
26 November 2019 4.00 4.00 3.94 3.94 329,500 1,303,978
25 November 2019 3.96 4.04 3.96 4.02 580,900 2,332,012
22 November 2019 3.94 4.00 3.86 4.00 587,300 2,310,298
21 November 2019 3.92 3.96 3.88 3.96 412,400 1,616,248
20 November 2019 4.06 4.06 3.94 3.96 1,168,100 4,639,054
19 November 2019 3.96 4.06 3.96 4.06 366,800 1,479,968
Remark : Volume from SET main board.