Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
11.00 11.70 10.90 11.60 165,101,000 1,861,393,040
Previous 4 weeks
(26/06/2019 to 24/07/2019)
10.80 12.10 10.60 10.90 653,588,600 7,447,058,490
Daily Historical Data
23/08/2019 11.30 11.40 11.30 11.40 21,429,200 244,130,260
22/08/2019 11.30 11.40 11.20 11.30 21,449,100 242,375,950
21/08/2019 11.40 11.40 11.20 11.30 14,493,700 163,630,860
20/08/2019 11.40 11.40 11.30 11.40 4,122,100 46,944,410
19/08/2019 11.40 11.50 11.30 11.30 6,455,200 73,523,440
16/08/2019 11.50 11.70 11.50 11.60 24,540,100 283,642,640
15/08/2019 11.50 11.50 11.40 11.40 15,174,300 173,876,700
14/08/2019 11.50 11.60 11.40 11.40 9,055,100 104,063,240
13/08/2019 11.60 11.60 11.40 11.40 22,437,700 256,931,570
09/08/2019 11.70 11.70 11.50 11.50 13,466,500 156,125,710
08/08/2019 11.60 11.70 11.50 11.60 14,815,700 172,227,120
07/08/2019 11.40 11.60 11.30 11.60 31,377,600 358,706,750
06/08/2019 11.20 11.40 11.10 11.30 20,900,900 235,921,760
05/08/2019 11.20 11.30 11.10 11.30 6,757,500 75,677,960
02/08/2019 11.10 11.20 11.00 11.10 13,359,100 148,437,240
01/08/2019 11.30 11.30 11.10 11.20 15,494,300 173,200,100
31/07/2019 11.20 11.30 11.20 11.30 4,325,800 48,566,940
30/07/2019 11.30 11.30 11.10 11.20 15,931,700 178,446,310
26/07/2019 11.20 11.30 11.10 11.30 23,863,600 266,929,460
25/07/2019 11.00 11.20 10.90 11.20 18,274,800 203,279,400
24/07/2019 11.30 11.30 10.70 10.90 77,627,500 851,943,430
23/07/2019 11.50 11.70 11.00 11.30 68,388,300 775,749,760
22/07/2019 11.60 11.70 11.50 11.50 10,884,500 126,010,820
19/07/2019 11.70 11.80 11.50 11.50 21,358,000 248,131,030
18/07/2019 11.50 11.80 11.50 11.70 19,686,500 229,342,040
17/07/2019 11.50 11.70 11.50 11.50 19,271,100 222,792,910
15/07/2019 11.80 11.90 11.50 11.50 39,680,800 463,768,170
12/07/2019 11.90 12.10 11.60 11.70 65,493,200 779,000,510
11/07/2019 11.60 11.90 11.60 11.90 75,626,300 892,337,350
10/07/2019 11.40 11.70 11.40 11.50 77,784,800 893,941,870
09/07/2019 11.30 11.40 11.20 11.30 14,827,400 167,560,150
08/07/2019 11.30 11.40 11.20 11.30 28,832,700 325,809,650
05/07/2019 11.30 11.30 11.20 11.30 18,845,900 212,673,110
04/07/2019 11.10 11.30 11.10 11.30 24,798,500 277,789,670
03/07/2019 11.00 11.10 10.90 11.10 17,475,700 192,827,970
02/07/2019 10.80 11.00 10.70 11.00 19,951,400 217,613,900
01/07/2019 10.70 10.80 10.70 10.80 11,727,400 126,612,680
Remark : Volume from SET main board.