Historical Price

Filter Dates

From

To

Historical price from 25 Oct 2019 To 22 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2019 To 08 Jan 2020)
1.70 1.74 1.63 1.64 540,500 904,846
Previous 4 weeks
(22 Nov 2019 To 23 Dec 2019)
1.70 1.75 1.62 1.70 1,273,300 2,117,467
Daily Historical Data
22 Jan 2020 1.63 1.63 1.60 1.62 6,200
21 Jan 2020 1.62 1.65 1.60 1.60 50,900
20 Jan 2020 1.64 1.65 1.60 1.62 210,400
17 Jan 2020 1.65 1.66 1.64 1.64 58,900
16 Jan 2020 1.68 1.68 1.63 1.63 72,700
15 Jan 2020 1.68 1.68 1.65 1.65 43,300
14 Jan 2020 1.65 1.68 1.65 1.68 36,600
13 Jan 2020 1.65 1.66 1.65 1.65 37,500
10 Jan 2020 1.65 1.65 1.63 1.65 115,000
09 Jan 2020 1.67 1.67 1.61 1.65 194,200
08 Jan 2020 1.64 1.68 1.64 1.64 118,800
07 Jan 2020 1.68 1.69 1.63 1.65 67,800
06 Jan 2020 1.66 1.70 1.65 1.66 24,400
03 Jan 2020 1.71 1.71 1.67 1.67 194,000
02 Jan 2020 1.67 1.72 1.67 1.72 13,000
30 Dec 2019 1.71 1.71 1.71 1.71 3,100
27 Dec 2019 1.72 1.72 1.68 1.71 39,600
26 Dec 2019 1.71 1.72 1.67 1.71 47,300
25 Dec 2019 1.69 1.69 1.69 1.69 6,900
24 Dec 2019 1.70 1.74 1.67 1.69 25,600
23 Dec 2019 1.70 1.70 1.70 1.70 5,100
20 Dec 2019 1.69 1.70 1.66 1.68 104,200
19 Dec 2019 1.68 1.69 1.68 1.68 61,000
18 Dec 2019 1.68 1.69 1.66 1.68 39,000
17 Dec 2019 1.66 1.68 1.65 1.67 56,900
16 Dec 2019 1.68 1.68 1.65 1.65 23,700
13 Dec 2019 1.67 1.70 1.67 1.67 62,300
12 Dec 2019 1.66 1.68 1.66 1.66 56,900
11 Dec 2019 1.67 1.68 1.66 1.66 30,700
09 Dec 2019 1.63 1.70 1.63 1.67 25,800
06 Dec 2019 1.62 1.66 1.62 1.64 56,600
04 Dec 2019 1.68 1.69 1.64 1.65 53,000
03 Dec 2019 1.66 1.70 1.65 1.65 71,600
02 Dec 2019 1.65 1.67 1.65 1.65 39,300
29 Nov 2019 1.67 1.69 1.65 1.66 20,600
28 Nov 2019 1.65 1.69 1.65 1.65 100,600
27 Nov 2019 1.66 1.70 1.65 1.65 14,600
26 Nov 2019 1.65 1.69 1.65 1.66 90,400
25 Nov 2019 1.67 1.68 1.65 1.65 289,000
22 Nov 2019 1.70 1.75 1.62 1.70 72,000
21 Nov 2019 1.77 1.77 1.73 1.75 73,400
20 Nov 2019 1.76 1.77 1.75 1.75 3,000
19 Nov 2019 1.76 1.76 1.74 1.75 18,400
18 Nov 2019 1.69 1.76 1.69 1.75 8,700
15 Nov 2019 1.74 1.75 1.70 1.72 688,100
14 Nov 2019 1.74 1.77 1.73 1.74 441,500
13 Nov 2019 1.74 1.75 1.73 1.73 345,100
12 Nov 2019 1.75 1.78 1.75 1.77 255,500
11 Nov 2019 1.79 1.79 1.76 1.78 195,900
08 Nov 2019 1.75 1.78 1.74 1.78 510,800
07 Nov 2019 1.77 1.78 1.76 1.77 213,600
06 Nov 2019 1.77 1.77 1.75 1.77 245,100
05 Nov 2019 1.72 1.77 1.72 1.75 831,700
04 Nov 2019 1.72 1.74 1.70 1.72 205,500
01 Nov 2019 1.70 1.72 1.69 1.69 137,300
31 Oct 2019 1.67 1.70 1.67 1.70 149,200
30 Oct 2019 1.69 1.70 1.66 1.69 182,300
29 Oct 2019 1.71 1.71 1.67 1.67 138,700
28 Oct 2019 1.72 1.72 1.69 1.70 340,700
25 Oct 2019 1.70 1.71 1.67 1.70 1,223,900
Remark : Volume from SET main board.