Stock Information

Filter Dates

Historical price from 24 Jul 2019 To 18 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2019 To 03 Oct 2019)
3.24 3.30 3.04 3.04 2,896,000 9,084,356
Previous 4 weeks
(23 Aug 2019 To 19 Sep 2019)
3.40 3.54 3.22 3.22 9,735,600 33,148,266
Daily Historical Data
18 Oct 2019 3.04 3.08 3.02 3.08 547,400 1,671,746
17 Oct 2019 3.02 3.06 3.00 3.04 473,400 1,435,890
16 Oct 2019 2.98 3.02 2.98 3.00 732,300 2,199,020
15 Oct 2019 2.94 3.00 2.92 2.98 662,900 1,964,416
11 Oct 2019 3.00 3.00 2.86 2.96 881,400 2,584,912
10 Oct 2019 3.06 3.06 2.86 3.00 712,700 2,095,110
09 Oct 2019 3.08 3.10 3.02 3.04 193,200 588,734
08 Oct 2019 3.10 3.12 3.08 3.10 312,100 963,868
07 Oct 2019 3.10 3.16 3.08 3.10 385,300 1,196,938
04 Oct 2019 3.06 3.22 3.06 3.10 620,700 1,922,362
03 Oct 2019 3.10 3.10 3.04 3.04 692,700 2,117,744
02 Oct 2019 3.16 3.16 3.06 3.08 517,300 1,605,448
01 Oct 2019 3.14 3.18 3.12 3.18 597,100 1,880,678
30 Sep 2019 3.20 3.20 3.12 3.16 179,100 565,052
27 Sep 2019 3.16 3.22 3.16 3.18 170,200 540,866
26 Sep 2019 3.24 3.24 3.18 3.24 60,600 194,440
25 Sep 2019 3.24 3.26 3.18 3.24 286,200 914,912
24 Sep 2019 3.20 3.26 3.20 3.24 103,500 334,264
23 Sep 2019 3.22 3.22 3.18 3.20 162,000 517,090
20 Sep 2019 3.24 3.30 3.22 3.22 127,300 413,862
19 Sep 2019 3.28 3.28 3.22 3.22 292,100 946,074
18 Sep 2019 3.32 3.32 3.28 3.28 26,400 86,774
17 Sep 2019 3.32 3.32 3.30 3.30 247,200 816,102
16 Sep 2019 3.34 3.36 3.30 3.32 66,400 220,926
13 Sep 2019 3.30 3.36 3.30 3.34 90,700 301,250
12 Sep 2019 3.30 3.32 3.28 3.32 251,200 825,526
11 Sep 2019 3.34 3.34 3.28 3.30 188,400 620,466
10 Sep 2019 3.34 3.36 3.32 3.32 80,900 269,928
09 Sep 2019 3.34 3.34 3.30 3.34 255,600 848,454
06 Sep 2019 3.38 3.42 3.34 3.34 312,000 1,054,204
05 Sep 2019 3.36 3.40 3.30 3.36 925,200 3,101,894
04 Sep 2019 3.44 3.44 3.36 3.36 388,000 1,314,260
03 Sep 2019 3.38 3.44 3.38 3.44 325,900 1,109,824
02 Sep 2019 3.40 3.42 3.38 3.38 113,400 384,100
30 Aug 2019 3.42 3.44 3.40 3.40 74,400 253,852
29 Aug 2019 3.42 3.44 3.38 3.38 404,900 1,377,530
28 Aug 2019 3.46 3.54 3.38 3.40 1,960,700 6,774,526
27 Aug 2019 3.46 3.48 3.40 3.44 724,900 2,488,698
26 Aug 2019 3.42 3.50 3.40 3.44 1,153,900 3,981,190
23 Aug 2019 3.40 3.48 3.38 3.48 1,853,400 6,372,688
22 Aug 2019 3.38 3.42 3.38 3.40 668,100 2,266,824
21 Aug 2019 3.38 3.42 3.36 3.36 566,500 1,919,596
20 Aug 2019 3.42 3.42 3.32 3.38 1,139,500 3,840,142
19 Aug 2019 3.40 3.48 3.38 3.40 2,712,500 9,292,624
16 Aug 2019 3.30 3.42 3.30 3.38 2,856,700 9,634,982
15 Aug 2019 3.30 3.34 3.26 3.32 961,500 3,174,322
14 Aug 2019 3.28 3.34 3.26 3.32 1,824,700 6,053,098
13 Aug 2019 3.32 3.32 3.22 3.28 773,600 2,521,460
09 Aug 2019 3.38 3.40 3.24 3.28 2,199,700 7,264,862
08 Aug 2019 3.24 3.26 3.22 3.22 504,200 1,635,254
07 Aug 2019 3.26 3.30 3.24 3.24 499,400 1,621,210
06 Aug 2019 3.28 3.28 3.22 3.26 232,900 755,492
05 Aug 2019 3.26 3.36 3.22 3.28 638,500 2,097,146
02 Aug 2019 3.32 3.32 3.22 3.28 454,300 1,481,306
01 Aug 2019 3.40 3.40 3.28 3.30 699,600 2,324,720
31 Jul 2019 3.32 3.46 3.32 3.40 663,500 2,253,612
30 Jul 2019 3.36 3.42 3.32 3.32 319,000 1,071,574
26 Jul 2019 3.40 3.42 3.36 3.36 237,200 804,316
25 Jul 2019 3.42 3.46 3.40 3.40 228,500 780,544
24 Jul 2019 3.42 3.44 3.38 3.42 494,200 1,686,396

Remark : Volume from SET main board.