Historical price

Email ThisPrint This
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)
9.70 10.20 9.20 9.90 250,428,600 2,444,726,420
Previous 4 weeks
(15/10/2019 to 12/11/2019)
9.05 9.90 8.00 9.75 298,230,000 2,687,383,535
Daily Historical Data
12/12/2019 9.85 10.20 9.75 10.10 17,478,900 174,711,025
11/12/2019 9.80 9.95 9.70 9.80 13,103,200 128,917,285
09/12/2019 9.75 9.80 9.65 9.70 5,920,900 57,685,450
06/12/2019 9.40 9.80 9.40 9.70 21,570,900 208,701,570
04/12/2019 9.55 9.65 9.20 9.30 14,263,400 133,658,660
03/12/2019 9.70 9.85 9.60 9.65 6,833,100 66,212,255
02/12/2019 9.90 9.95 9.65 9.75 11,057,300 107,742,060
29/11/2019 9.80 10.00 9.75 9.95 10,748,900 106,488,140
28/11/2019 10.00 10.00 9.75 9.80 10,112,100 99,291,185
27/11/2019 9.90 10.10 9.90 10.00 16,541,500 165,278,480
26/11/2019 10.20 10.20 9.90 9.90 41,971,200 418,265,295
25/11/2019 9.80 10.20 9.80 10.20 44,723,900 449,501,675
22/11/2019 9.65 9.85 9.55 9.75 21,989,600 214,043,795
21/11/2019 9.70 9.70 9.35 9.40 29,643,400 280,080,750
20/11/2019 9.70 9.80 9.60 9.70 19,151,800 185,814,885
19/11/2019 9.75 9.85 9.65 9.75 20,814,900 203,094,595
18/11/2019 9.55 9.80 9.55 9.80 18,361,900 178,467,265
15/11/2019 9.60 9.75 9.20 9.40 28,056,500 266,099,570
14/11/2019 9.75 9.75 9.55 9.70 13,641,800 131,735,565
13/11/2019 9.70 9.85 9.65 9.80 12,073,600 117,623,025
12/11/2019 9.65 9.90 9.60 9.75 17,755,800 173,205,100
11/11/2019 9.65 9.70 9.55 9.60 13,467,600 129,598,795
08/11/2019 9.90 9.90 9.55 9.65 31,886,400 310,560,405
07/11/2019 9.05 9.65 9.05 9.65 38,868,200 365,243,480
06/11/2019 8.75 9.20 8.65 9.05 26,878,600 243,002,240
05/11/2019 9.05 9.10 8.75 8.90 7,793,200 69,572,455
04/11/2019 8.90 9.15 8.90 9.10 10,305,500 93,515,380
01/11/2019 8.75 8.90 8.70 8.90 7,758,300 68,442,190
Remark : Volume from SET main board.