Historical Price

Filter Dates:
From / / To / /
Historical price from Nov 01, 2019 to Dec 12, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(13/11/2019 to 26/11/2019)
8.60 8.60 7.60 8.35 32,389,200 259,641,310
Previous 4 weeks
(15/10/2019 to 12/11/2019)
9.70 10.20 8.50 8.55 82,692,700 767,581,350
Daily Historical Data
12/12/2019 7.75 7.95 7.70 7.95 922,000 7,286,710
11/12/2019 7.75 7.80 7.65 7.75 383,900 2,957,980
09/12/2019 7.80 7.85 7.75 7.75 363,900 2,825,525
06/12/2019 7.85 8.05 7.80 7.80 370,900 2,927,820
04/12/2019 7.95 8.00 7.80 7.85 480,600 3,779,875
03/12/2019 8.00 8.10 7.95 7.95 420,400 3,362,515
02/12/2019 8.20 8.20 7.95 8.10 1,169,000 9,433,745
29/11/2019 8.30 8.30 8.15 8.25 735,900 6,060,060
28/11/2019 8.35 8.35 8.10 8.30 2,714,600 22,420,475
27/11/2019 8.40 8.40 8.30 8.40 2,600,900 21,789,865
26/11/2019 8.35 8.40 8.20 8.35 3,974,300 33,114,125
25/11/2019 7.95 8.30 7.95 8.25 2,427,300 19,754,755
22/11/2019 7.95 8.00 7.90 8.00 1,138,900 9,061,325
21/11/2019 7.85 7.85 7.75 7.85 923,700 7,206,765
20/11/2019 7.70 7.95 7.70 7.85 1,751,200 13,759,510
19/11/2019 7.70 7.80 7.65 7.75 2,384,800 18,392,990
18/11/2019 7.85 7.90 7.60 7.75 3,073,500 23,721,410
15/11/2019 8.05 8.10 7.80 7.80 3,519,900 27,769,820
14/11/2019 8.60 8.60 7.75 8.05 11,362,800 91,192,615
13/11/2019 8.60 8.60 8.50 8.50 1,832,800 15,667,995
12/11/2019 8.50 8.65 8.50 8.55 1,719,000 14,725,450
11/11/2019 8.60 8.75 8.50 8.50 3,376,600 29,047,260
08/11/2019 8.90 8.90 8.50 8.60 7,015,000 60,849,620
07/11/2019 8.85 9.05 8.80 8.95 4,791,100 42,744,155
06/11/2019 8.85 8.85 8.75 8.80 1,921,300 16,932,770
05/11/2019 9.05 9.15 8.70 8.85 7,833,600 69,674,610
04/11/2019 8.65 9.15 8.60 9.10 5,527,100 49,448,165
01/11/2019 9.15 9.20 8.70 8.70 4,710,400 41,928,400

Remark : Volume from SET main board.