Filter Dates :

Historical price from 30 October 2019 27 January 2020
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 27 December 2019 to 13 January 2020 )
0.48 0.49 0.46 0.46 10,224,000 4,870,017
Previous 4 weeks
( 27 November 2019 to 26 December 2019 )
0.50 0.50 0.46 0.48 27,460,700 13,238,848
Daily Historical Data
27 January 2020 0.44 0.45 0.43 0.43 859,500 372,480
24 January 2020 0.45 0.45 0.44 0.45 734,700 324,025
23 January 2020 0.46 0.46 0.44 0.45 2,257,200 1,004,658
22 January 2020 0.45 0.46 0.45 0.45 764,300 348,876
21 January 2020 0.47 0.47 0.45 0.46 724,300 333,614
20 January 2020 0.47 0.47 0.46 0.47 1,048,800 482,802
17 January 2020 0.47 0.47 0.46 0.46 2,240,500 1,035,874
16 January 2020 0.47 0.47 0.46 0.47 1,813,700 838,591
15 January 2020 0.47 0.47 0.46 0.47 423,000 197,746
14 January 2020 0.47 0.47 0.46 0.46 2,092,900 979,065
13 January 2020 0.47 0.47 0.46 0.46 605,000 279,994
10 January 2020 0.47 0.47 0.46 0.47 320,600 150,517
09 January 2020 0.47 0.47 0.46 0.47 989,100 463,426
08 January 2020 0.48 0.48 0.46 0.46 981,900 458,083
07 January 2020 0.48 0.48 0.47 0.48 585,300 275,700
06 January 2020 0.48 0.48 0.47 0.47 393,400 187,626
03 January 2020 0.49 0.49 0.47 0.48 3,329,100 1,597,946
02 January 2020 0.48 0.49 0.47 0.49 2,511,100 1,212,550
30 December 2019 0.49 0.49 0.48 0.49 7,300 3,566
27 December 2019 0.48 0.49 0.48 0.48 501,200 240,609
26 December 2019 0.48 0.49 0.47 0.48 1,095,800 524,921
25 December 2019 0.48 0.48 0.47 0.48 136,300 65,414
24 December 2019 0.48 0.48 0.47 0.48 730,900 345,831
23 December 2019 0.48 0.48 0.47 0.48 164,200 77,546
20 December 2019 0.48 0.48 0.47 0.48 508,000 243,835
19 December 2019 0.48 0.48 0.47 0.48 879,900 420,750
18 December 2019 0.47 0.48 0.47 0.48 2,353,200 1,107,968
17 December 2019 0.48 0.48 0.47 0.47 392,400 184,687
16 December 2019 0.48 0.48 0.46 0.47 3,065,000 1,440,598
13 December 2019 0.48 0.49 0.47 0.47 3,232,700 1,549,343
12 December 2019 0.48 0.48 0.47 0.48 1,235,300 591,634
11 December 2019 0.49 0.49 0.47 0.48 1,212,800 581,215
09 December 2019 0.49 0.49 0.48 0.49 1,851,000 906,590
06 December 2019 0.49 0.50 0.48 0.49 402,200 196,984
04 December 2019 0.49 0.50 0.47 0.50 4,791,200 2,316,956
03 December 2019 0.50 0.50 0.49 0.50 1,154,900 573,400
02 December 2019 0.50 0.50 0.49 0.49 1,548,300 763,271
29 November 2019 0.50 0.50 0.49 0.50 782,700 390,216
28 November 2019 0.50 0.50 0.49 0.50 1,124,700 560,713
27 November 2019 0.50 0.50 0.49 0.50 799,200 396,976
26 November 2019 0.51 0.51 0.50 0.50 1,820,700 915,287
25 November 2019 0.49 0.51 0.49 0.51 3,575,100 1,788,909
22 November 2019 0.49 0.50 0.49 0.49 1,288,000 632,638
21 November 2019 0.52 0.52 0.49 0.50 3,591,800 1,809,701
20 November 2019 0.53 0.53 0.51 0.52 2,242,700 1,171,662
19 November 2019 0.54 0.54 0.53 0.53 1,143,800 616,899
18 November 2019 0.57 0.57 0.53 0.54 2,780,000 1,502,440
15 November 2019 0.59 0.59 0.57 0.57 2,676,900 1,549,260
14 November 2019 0.62 0.62 0.59 0.60 1,231,900 741,869
13 November 2019 0.63 0.64 0.63 0.63 1,601,300 1,014,069
12 November 2019 0.63 0.64 0.62 0.63 401,000 252,580
11 November 2019 0.63 0.64 0.62 0.63 501,700 314,203
08 November 2019 0.64 0.64 0.63 0.64 439,300 276,897
07 November 2019 0.63 0.64 0.63 0.64 1,107,200 700,823
06 November 2019 0.62 0.63 0.62 0.63 959,700 603,634
05 November 2019 0.63 0.63 0.62 0.63 1,391,100 873,376
04 November 2019 0.61 0.63 0.61 0.63 2,816,200 1,747,862
01 November 2019 0.63 0.63 0.61 0.62 408,800 253,459
31 October 2019 0.62 0.63 0.62 0.62 403,700 253,635
30 October 2019 0.62 0.63 0.62 0.62 283,700 175,923
Remark : Volume from SET main board.