Investor Relations

Historical Price

Filter Dates :

26 Jun 2019 To 20 Sep 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Aug 2019 To 06 Sep 2019)
4.12 4.26 4.06 4.14 9,503,000 39,555,790
Previous 4 weeks
(25 Jul 2019 To 23 Aug 2019)
4.90 4.96 4.00 4.18 68,074,700 304,489,522
Daily Historical Data
20 Sep 2019 4.14 4.16 4.10 4.12 628,600 2,589,274
19 Sep 2019 4.14 4.16 4.14 4.14 136,900 567,438
18 Sep 2019 4.14 4.16 4.10 4.14 544,500 2,245,038
17 Sep 2019 4.18 4.20 4.14 4.14 733,100 3,050,972
16 Sep 2019 4.22 4.28 4.12 4.12 2,572,300 10,810,426
13 Sep 2019 4.20 4.22 4.18 4.22 448,100 1,878,550
12 Sep 2019 4.18 4.20 4.16 4.18 699,600 2,921,862
11 Sep 2019 4.16 4.20 4.14 4.18 468,300 1,953,290
10 Sep 2019 4.16 4.20 4.14 4.16 1,052,700 4,383,430
09 Sep 2019 4.14 4.20 4.12 4.12 1,291,100 5,371,048
06 Sep 2019 4.16 4.16 4.12 4.14 504,500 2,087,264
05 Sep 2019 4.20 4.20 4.06 4.14 1,899,500 7,802,398
04 Sep 2019 4.18 4.18 4.12 4.16 768,800 3,184,886
03 Sep 2019 4.24 4.24 4.16 4.18 1,461,200 6,100,150
02 Sep 2019 4.22 4.26 4.20 4.22 728,200 3,079,832
30 Aug 2019 4.20 4.20 4.18 4.20 626,000 2,622,744
29 Aug 2019 4.24 4.24 4.12 4.18 1,434,400 5,990,272
28 Aug 2019 4.18 4.22 4.18 4.20 978,200 4,100,136
27 Aug 2019 4.20 4.24 4.16 4.16 471,200 1,973,338
26 Aug 2019 4.12 4.18 4.10 4.14 631,000 2,614,770
23 Aug 2019 4.22 4.22 4.18 4.18 775,900 3,257,122
22 Aug 2019 4.24 4.24 4.16 4.16 538,300 2,255,036
21 Aug 2019 4.20 4.26 4.20 4.24 575,500 2,435,244
20 Aug 2019 4.30 4.30 4.18 4.18 1,251,300 5,300,234
19 Aug 2019 4.18 4.28 4.18 4.24 1,772,300 7,459,914
16 Aug 2019 4.14 4.20 4.12 4.14 3,308,900 13,745,362
15 Aug 2019 4.00 4.12 4.00 4.08 1,999,100 8,113,322
14 Aug 2019 4.24 4.28 4.04 4.08 6,565,500 27,340,340
13 Aug 2019 4.44 4.46 4.18 4.20 6,103,100 25,956,748
09 Aug 2019 4.58 4.64 4.38 4.38 1,761,700 7,912,478
08 Aug 2019 4.54 4.56 4.50 4.56 962,500 4,366,892
07 Aug 2019 4.56 4.58 4.48 4.54 2,277,300 10,318,956
06 Aug 2019 4.46 4.66 4.44 4.56 5,109,300 23,314,022
05 Aug 2019 4.40 4.54 4.40 4.50 3,717,400 16,702,262
02 Aug 2019 4.36 4.48 4.36 4.40 1,688,800 7,444,680
01 Aug 2019 4.52 4.52 4.28 4.42 9,772,700 42,953,762
31 Jul 2019 4.68 4.76 4.50 4.52 6,348,100 29,298,062
30 Jul 2019 4.94 4.94 4.78 4.78 4,008,400 19,500,516
26 Jul 2019 4.90 4.96 4.82 4.94 7,659,800 37,654,510
25 Jul 2019 4.90 4.90 4.84 4.88 1,878,800 9,160,060
24 Jul 2019 4.90 4.94 4.86 4.88 2,928,300 14,321,618
23 Jul 2019 4.96 4.98 4.88 4.88 4,500,200 22,184,176
22 Jul 2019 4.92 5.05 4.90 4.94 14,907,800 73,909,705
19 Jul 2019 4.76 4.94 4.76 4.88 16,718,500 81,684,130
18 Jul 2019 4.80 4.80 4.72 4.76 2,314,300 10,988,736
17 Jul 2019 4.88 4.88 4.78 4.80 4,927,800 23,768,116
15 Jul 2019 4.82 4.90 4.80 4.82 13,185,800 63,955,422
12 Jul 2019 4.48 4.76 4.44 4.74 26,433,500 123,044,270
11 Jul 2019 4.44 4.50 4.42 4.44 1,666,600 7,422,332
10 Jul 2019 4.46 4.48 4.34 4.40 1,922,800 8,497,620
09 Jul 2019 4.44 4.50 4.44 4.44 3,943,600 17,627,848
08 Jul 2019 4.34 4.54 4.32 4.42 10,288,400 46,059,790
05 Jul 2019 4.34 4.34 4.28 4.34 1,056,400 4,563,852
04 Jul 2019 4.36 4.38 4.30 4.32 2,005,000 8,724,782
03 Jul 2019 4.36 4.42 4.34 4.36 2,031,400 8,884,794
02 Jul 2019 4.46 4.48 4.34 4.36 2,247,400 9,860,924
01 Jul 2019 4.50 4.52 4.44 4.46 893,000 3,996,274
28 Jun 2019 4.50 4.54 4.46 4.48 588,600 2,648,830
27 Jun 2019 4.50 4.56 4.48 4.50 1,020,700 4,609,006
26 Jun 2019 4.52 4.56 4.50 4.52 616,600 2,791,984
Remark : Volume from SET main board.