Filter Dates :

Historical price from 28 May 2019 23 August 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 25 July 2019 to 08 August 2019 )
0.80 0.81 0.79 0.79 24,463,600 19,597,867
Previous 4 weeks
( 26 June 2019 to 24 July 2019 )
0.81 0.83 0.79 0.81 73,019,500 58,863,922
Daily Historical Data
23 August 2019 0.73 0.74 0.73 0.74 2,218,400 1,624,828
22 August 2019 0.73 0.75 0.73 0.74 4,011,800 2,960,347
21 August 2019 0.74 0.74 0.73 0.73 1,103,700 815,538
20 August 2019 0.73 0.74 0.73 0.74 1,706,900 1,261,775
19 August 2019 0.74 0.74 0.73 0.73 244,800 180,291
16 August 2019 0.73 0.74 0.73 0.74 3,400,800 2,508,387
15 August 2019 0.73 0.73 0.72 0.73 1,342,400 967,399
14 August 2019 0.73 0.74 0.72 0.73 4,479,800 3,298,376
13 August 2019 0.76 0.76 0.71 0.72 4,033,900 2,941,304
09 August 2019 0.78 0.79 0.76 0.76 4,069,400 3,129,739
08 August 2019 0.80 0.81 0.79 0.79 1,776,500 1,420,497
07 August 2019 0.81 0.81 0.80 0.81 1,577,400 1,269,788
06 August 2019 0.80 0.81 0.79 0.80 3,957,900 3,180,713
05 August 2019 0.81 0.81 0.79 0.79 1,135,600 907,266
02 August 2019 0.79 0.80 0.79 0.80 2,178,500 1,731,931
01 August 2019 0.80 0.81 0.80 0.81 3,793,900 3,035,155
31 July 2019 0.81 0.81 0.80 0.80 756,900 606,832
30 July 2019 0.81 0.81 0.80 0.81 6,643,000 5,315,064
26 July 2019 0.81 0.81 0.80 0.81 846,500 684,243
25 July 2019 0.80 0.81 0.80 0.80 1,797,400 1,446,378
24 July 2019 0.81 0.82 0.80 0.81 2,097,700 1,699,794
23 July 2019 0.81 0.82 0.80 0.81 5,255,800 4,252,060
22 July 2019 0.81 0.81 0.80 0.80 3,059,300 2,474,341
19 July 2019 0.81 0.81 0.80 0.81 1,004,600 804,604
18 July 2019 0.81 0.81 0.80 0.81 1,977,000 1,589,042
17 July 2019 0.81 0.82 0.81 0.81 3,828,000 3,100,689
15 July 2019 0.81 0.82 0.80 0.81 5,764,000 4,682,663
12 July 2019 0.80 0.81 0.80 0.80 3,829,500 3,064,835
11 July 2019 0.81 0.81 0.80 0.80 1,294,600 1,041,749
10 July 2019 0.81 0.81 0.80 0.80 1,021,300 823,802
09 July 2019 0.81 0.81 0.79 0.80 5,135,500 4,102,472
08 July 2019 0.81 0.81 0.80 0.81 2,160,300 1,743,244
05 July 2019 0.80 0.81 0.80 0.81 3,492,100 2,818,286
04 July 2019 0.81 0.82 0.79 0.81 4,197,800 3,378,806
03 July 2019 0.81 0.82 0.80 0.81 2,287,200 1,850,171
02 July 2019 0.80 0.83 0.80 0.80 13,378,800 10,828,288
01 July 2019 0.80 0.81 0.80 0.80 3,095,500 2,476,422
28 June 2019 0.79 0.81 0.79 0.80 3,998,400 3,198,851
27 June 2019 0.82 0.82 0.79 0.79 5,127,000 4,109,624
26 June 2019 0.81 0.82 0.81 0.81 1,015,100 824,179
25 June 2019 0.84 0.84 0.63 0.82 6,702,300 5,455,487
24 June 2019 0.84 0.85 0.83 0.84 2,440,100 2,034,322
21 June 2019 0.86 0.86 0.83 0.85 1,735,500 1,464,193
20 June 2019 0.83 0.86 0.83 0.86 7,530,000 6,352,864
19 June 2019 0.84 0.84 0.83 0.83 3,374,200 2,806,801
18 June 2019 0.84 0.85 0.83 0.84 2,612,000 2,185,475
17 June 2019 0.84 0.86 0.83 0.83 5,253,000 4,435,851
14 June 2019 0.83 0.84 0.81 0.84 1,950,400 1,609,818
13 June 2019 0.83 0.83 0.82 0.83 3,526,000 2,899,860
12 June 2019 0.84 0.84 0.82 0.83 3,650,300 3,031,364
11 June 2019 0.81 0.86 0.81 0.84 10,459,000 8,782,491
10 June 2019 0.80 0.82 0.80 0.81 1,875,300 1,511,650
07 June 2019 0.81 0.82 0.80 0.81 4,088,900 3,278,229
06 June 2019 0.82 0.82 0.81 0.82 581,300 470,897
05 June 2019 0.82 0.82 0.81 0.82 1,074,100 878,100
04 June 2019 0.82 0.84 0.81 0.82 3,574,200 2,926,385
31 May 2019 0.81 0.82 0.80 0.81 3,542,000 2,886,722
30 May 2019 0.84 0.84 0.80 0.81 2,694,100 2,197,920
29 May 2019 0.83 0.84 0.82 0.84 1,302,800 1,081,775
28 May 2019 0.82 0.84 0.82 0.82 3,625,900 2,986,328
Remark : Volume from SET main board.