Historical Price


Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Aug 21, 2019 to Nov 14, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(17/10/2019 to 31/10/2019)
0.32 0.32 0.28 0.28 22,344,800 6,463,345
Previous 4 weeks
(18/09/2019 to 16/10/2019)
0.32 0.33 0.30 0.32 28,134,500 8,772,235
Daily Historical Data
14/11/2019 0.28 0.28 0.27 0.27 2,888,300 782,492
13/11/2019 0.28 0.28 0.26 0.28 8,562,300 2,313,636
12/11/2019 0.28 0.29 0.27 0.28 5,670,600 1,588,520
11/11/2019 0.28 0.29 0.27 0.28 1,255,300 351,484
08/11/2019 0.29 0.29 0.28 0.28 819,300 231,067
07/11/2019 0.28 0.29 0.28 0.28 948,500 265,730
06/11/2019 0.28 0.29 0.27 0.27 1,191,300 329,376
05/11/2019 0.29 0.29 0.27 0.27 2,202,000 611,211
04/11/2019 0.29 0.29 0.27 0.29 1,841,100 515,518
01/11/2019 0.28 0.29 0.28 0.29 1,797,400 503,379
31/10/2019 0.29 0.29 0.28 0.28 6,099,400 1,709,184
30/10/2019 0.28 0.29 0.28 0.29 3,295,700 934,329
29/10/2019 0.29 0.30 0.28 0.28 3,108,600 893,881
28/10/2019 0.30 0.30 0.28 0.29 4,501,700 1,301,421
25/10/2019 0.30 0.31 0.29 0.30 2,275,600 680,899
24/10/2019 0.31 0.31 0.30 0.30 997,700 301,242
22/10/2019 0.31 0.32 0.30 0.31 223,000 69,218
21/10/2019 0.31 0.32 0.31 0.31 651,300 201,904
18/10/2019 0.31 0.32 0.31 0.32 728,200 225,745
17/10/2019 0.32 0.32 0.31 0.31 463,600 145,522
16/10/2019 0.31 0.32 0.31 0.32 147,000 46,072
15/10/2019 0.31 0.32 0.31 0.31 550,300 170,597
11/10/2019 0.31 0.32 0.31 0.31 521,800 161,765
10/10/2019 0.31 0.32 0.31 0.31 49,300 15,359
09/10/2019 0.31 0.32 0.31 0.31 491,200 152,279
08/10/2019 0.31 0.32 0.31 0.31 3,418,300 1,059,727
07/10/2019 0.31 0.32 0.31 0.31 2,063,800 639,781
04/10/2019 0.32 0.32 0.31 0.31 4,855,200 1,531,344
03/10/2019 0.31 0.32 0.31 0.32 188,400 58,411
02/10/2019 0.32 0.32 0.30 0.31 398,500 124,036
01/10/2019 0.32 0.32 0.30 0.31 2,094,500 649,296
30/09/2019 0.32 0.32 0.31 0.31 409,700 127,154
27/09/2019 0.32 0.32 0.31 0.32 85,400 26,508
26/09/2019 0.31 0.32 0.31 0.31 2,322,800 720,085
25/09/2019 0.31 0.32 0.30 0.31 5,462,100 1,690,053
24/09/2019 0.32 0.32 0.31 0.31 226,200 70,669
23/09/2019 0.31 0.32 0.31 0.31 509,400 158,071
20/09/2019 0.31 0.32 0.31 0.31 128,100 39,716
19/09/2019 0.32 0.33 0.31 0.31 3,004,200 944,654
18/09/2019 0.32 0.33 0.32 0.32 1,208,300 386,658
17/09/2019 0.33 0.33 0.31 0.32 1,928,600 617,152
16/09/2019 0.32 0.33 0.31 0.32 426,000 136,319
13/09/2019 0.31 0.33 0.31 0.32 2,685,600 859,376
12/09/2019 0.32 0.33 0.32 0.32 511,300 163,619
11/09/2019 0.31 0.32 0.31 0.32 2,786,500 890,496
10/09/2019 0.32 0.32 0.31 0.31 310,200 96,339
09/09/2019 0.31 0.32 0.31 0.32 338,400 105,048
06/09/2019 0.32 0.32 0.31 0.31 275,700 87,612
05/09/2019 0.31 0.32 0.31 0.31 525,400 163,602
04/09/2019 0.31 0.32 0.31 0.32 624,300 196,701
03/09/2019 0.32 0.32 0.31 0.31 440,500 139,068
02/09/2019 0.32 0.32 0.31 0.32 1,423,900 455,589
30/08/2019 0.32 0.32 0.31 0.32 193,100 61,757
29/08/2019 0.31 0.32 0.31 0.31 2,314,200 721,478
28/08/2019 0.32 0.32 0.31 0.31 9,130,100 2,837,626
27/08/2019 0.32 0.33 0.32 0.32 1,380,400 441,759
26/08/2019 0.32 0.33 0.31 0.32 5,765,400 1,854,932
23/08/2019 0.33 0.33 0.32 0.33 530,600 174,698
22/08/2019 0.34 0.34 0.32 0.32 1,503,600 488,198
21/08/2019 0.32 0.34 0.32 0.34 3,299,900 1,076,582

Remark : Volume from SET main board.