Investor Relations

Historical Price

Filter Dates :

29 Oct 2019 To 24 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Dec 2019 To 10 Jan 2020)
4.00 4.10 3.76 3.86 34,293,900 133,528,654
Previous 4 weeks
(26 Nov 2019 To 25 Dec 2019)
4.26 4.34 3.82 3.96 31,668,100 129,314,784
Daily Historical Data
24 Jan 2020 3.86 3.92 3.80 3.82 3,653,200 14,077,828
23 Jan 2020 3.94 3.94 3.86 3.86 1,537,100 5,983,590
22 Jan 2020 3.98 3.98 3.88 3.96 3,558,600 13,984,518
21 Jan 2020 4.04 4.04 3.96 3.96 1,838,700 7,356,028
20 Jan 2020 4.00 4.06 3.98 4.04 9,003,600 36,149,316
17 Jan 2020 3.94 4.06 3.94 4.04 9,184,800 36,697,026
16 Jan 2020 3.96 3.98 3.90 3.98 2,736,600 10,785,274
15 Jan 2020 3.88 3.96 3.86 3.94 3,472,800 13,524,788
14 Jan 2020 3.98 3.98 3.88 3.92 1,156,500 4,563,004
13 Jan 2020 3.88 3.90 3.82 3.90 2,078,800 8,028,964
10 Jan 2020 3.90 3.90 3.76 3.86 3,086,900 11,791,148
09 Jan 2020 3.82 3.92 3.80 3.88 4,533,500 17,454,798
08 Jan 2020 3.84 3.94 3.78 3.86 4,996,400 19,139,318
07 Jan 2020 3.90 4.00 3.82 3.90 3,801,100 14,757,896
06 Jan 2020 3.90 3.96 3.86 3.90 3,310,600 12,925,330
03 Jan 2020 3.94 4.10 3.90 3.94 7,141,100 28,233,356
02 Jan 2020 3.98 3.98 3.88 3.94 3,668,600 14,383,136
30 Dec 2019 3.94 3.98 3.94 3.98 741,500 2,939,798
27 Dec 2019 3.96 3.98 3.94 3.96 1,301,600 5,143,600
26 Dec 2019 4.00 4.00 3.90 3.96 1,712,600 6,760,274
25 Dec 2019 4.02 4.08 3.94 3.96 1,070,800 4,277,050
24 Dec 2019 4.00 4.04 4.00 4.00 711,200 2,851,846
23 Dec 2019 4.04 4.04 4.00 4.00 266,300 1,070,178
20 Dec 2019 4.02 4.04 4.00 4.04 111,900 449,752
19 Dec 2019 4.06 4.06 4.00 4.00 575,200 2,313,406
18 Dec 2019 4.02 4.06 3.98 4.04 493,300 1,984,640
17 Dec 2019 4.10 4.10 4.00 4.00 1,759,400 7,095,482
16 Dec 2019 4.02 4.14 3.98 4.02 2,302,600 9,288,298
13 Dec 2019 4.00 4.08 3.92 4.08 3,713,200 14,787,280
12 Dec 2019 4.08 4.10 3.82 4.06 4,940,200 19,606,380
11 Dec 2019 4.12 4.18 4.04 4.08 1,374,900 5,629,078
09 Dec 2019 4.12 4.14 4.10 4.12 383,200 1,577,308
06 Dec 2019 4.14 4.14 4.10 4.12 651,800 2,682,552
04 Dec 2019 4.18 4.18 4.12 4.12 555,300 2,296,706
03 Dec 2019 4.18 4.18 4.16 4.16 196,000 816,480
02 Dec 2019 4.22 4.22 4.14 4.18 681,500 2,839,490
29 Nov 2019 4.16 4.22 4.10 4.22 2,651,300 10,995,702
28 Nov 2019 4.20 4.22 4.18 4.20 1,555,500 6,537,720
27 Nov 2019 4.26 4.34 4.16 4.20 4,329,500 18,273,306
26 Nov 2019 4.26 4.28 4.10 4.20 3,345,000 13,942,130
25 Nov 2019 4.26 4.30 4.22 4.26 897,300 3,808,310
22 Nov 2019 4.24 4.28 4.20 4.20 1,038,100 4,377,500
21 Nov 2019 4.22 4.26 4.20 4.20 1,284,700 5,434,150
20 Nov 2019 4.22 4.24 4.16 4.22 1,694,700 7,107,298
19 Nov 2019 4.24 4.26 4.20 4.26 1,055,900 4,459,592
18 Nov 2019 4.36 4.36 4.20 4.26 1,254,700 5,334,484
15 Nov 2019 4.24 4.34 4.20 4.34 2,457,400 10,499,060
14 Nov 2019 4.20 4.22 4.14 4.18 4,198,500 17,498,448
13 Nov 2019 4.56 4.56 4.20 4.22 7,564,100 33,290,772
12 Nov 2019 4.60 4.62 4.50 4.54 4,962,800 22,554,948
11 Nov 2019 4.50 4.60 4.46 4.54 7,304,400 33,045,468
08 Nov 2019 4.42 4.48 4.40 4.48 1,719,300 7,648,472
07 Nov 2019 4.44 4.46 4.40 4.46 1,797,900 7,991,646
06 Nov 2019 4.36 4.44 4.28 4.44 2,779,600 12,041,812
05 Nov 2019 4.40 4.46 4.32 4.38 2,190,600 9,599,930
04 Nov 2019 4.32 4.40 4.32 4.32 383,000 1,662,834
01 Nov 2019 4.36 4.40 4.28 4.38 940,300 4,068,038
31 Oct 2019 4.42 4.44 4.36 4.36 573,200 2,520,100
30 Oct 2019 4.42 4.46 4.38 4.44 760,700 3,357,980
29 Oct 2019 4.46 4.48 4.42 4.42 1,946,900 8,645,658
Remark : Volume from SET main board.