Investor Relations

Historical Price

Filter Dates :

22 Aug 2019 To 15 Nov 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Oct 2019 To 01 Nov 2019)
4.44 4.54 4.28 4.38 16,852,500 74,960,438
Previous 4 weeks
(19 Sep 2019 To 17 Oct 2019)
4.14 4.50 4.08 4.44 27,798,900 119,846,626
Daily Historical Data
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
28 Oct 2019 4.38 4.44 4.34 4.44 1,121,500 4,944,854
25 Oct 2019 4.48 4.50 4.34 4.44 2,077,200 9,202,124
24 Oct 2019 4.52 4.54 4.44 4.46 2,057,600 9,220,216
22 Oct 2019 4.46 4.54 4.44 4.54 2,305,800 10,357,334
21 Oct 2019 4.48 4.54 4.44 4.48 3,264,000 14,615,414
18 Oct 2019 4.44 4.48 4.44 4.44 1,805,300 8,028,720
17 Oct 2019 4.46 4.50 4.44 4.44 1,294,100 5,770,818
16 Oct 2019 4.42 4.50 4.42 4.44 2,989,300 13,336,088
15 Oct 2019 4.42 4.44 4.38 4.42 977,900 4,304,448
11 Oct 2019 4.30 4.42 4.28 4.42 3,048,200 13,353,648
10 Oct 2019 4.28 4.42 4.26 4.30 5,518,000 24,028,156
09 Oct 2019 4.24 4.26 4.18 4.26 1,059,800 4,472,890
08 Oct 2019 4.28 4.30 4.22 4.26 1,187,400 5,052,210
07 Oct 2019 4.30 4.30 4.20 4.28 526,100 2,235,668
04 Oct 2019 4.28 4.30 4.22 4.26 824,700 3,515,450
03 Oct 2019 4.22 4.32 4.22 4.28 925,000 3,948,676
02 Oct 2019 4.28 4.28 4.20 4.22 1,285,600 5,437,996
01 Oct 2019 4.18 4.34 4.18 4.28 5,105,300 21,812,178
30 Sep 2019 4.10 4.16 4.10 4.14 494,600 2,043,078
27 Sep 2019 4.12 4.14 4.10 4.14 327,000 1,346,246
26 Sep 2019 4.12 4.12 4.10 4.10 231,000 949,102
25 Sep 2019 4.12 4.12 4.08 4.10 255,900 1,047,156
24 Sep 2019 4.12 4.14 4.10 4.12 539,300 2,217,360
23 Sep 2019 4.12 4.12 4.08 4.12 444,200 1,818,746
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
Remark : Volume from SET main board.