Filter Dates :

Historical price from 19 June 2019 13 September 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19 August 2019 to 30 August 2019 )
0.74 0.75 0.71 0.73 16,487,400 12,081,968
Previous 4 weeks
( 18 July 2019 to 16 August 2019 )
0.81 0.82 0.71 0.74 55,184,300 43,262,913
Daily Historical Data
13 September 2019 0.72 0.72 0.71 0.71 279,400 198,595
12 September 2019 0.72 0.72 0.71 0.71 341,400 243,584
11 September 2019 0.72 0.72 0.71 0.72 440,600 314,138
10 September 2019 0.72 0.72 0.71 0.72 1,038,200 743,591
09 September 2019 0.71 0.72 0.71 0.72 269,500 191,874
06 September 2019 0.72 0.72 0.71 0.71 898,200 643,173
05 September 2019 0.72 0.72 0.71 0.72 843,300 603,408
04 September 2019 0.72 0.73 0.71 0.72 1,911,400 1,378,155
03 September 2019 0.72 0.73 0.72 0.72 3,696,500 2,661,736
02 September 2019 0.73 0.74 0.72 0.73 1,218,800 892,379
30 August 2019 0.73 0.73 0.72 0.73 544,900 393,248
29 August 2019 0.73 0.73 0.72 0.73 2,156,600 1,559,660
28 August 2019 0.73 0.73 0.73 0.73 1,133,000 827,090
27 August 2019 0.73 0.74 0.72 0.73 3,115,800 2,278,298
26 August 2019 0.74 0.74 0.71 0.73 251,500 180,893
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
Remark : Volume from SET main board.