Historical Price

Filter Dates:
From

To




Historical price from Nov 01, 2019 to Dec 06, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(08/11/2019 to 21/11/2019)
14.30 14.40 12.90 13.40 157,252,000 2,128,145,730
Previous 4 weeks
(09/10/2019 to 07/11/2019)
15.70 15.80 13.30 14.20 428,949,100 6,172,940,940
Daily Historical Data
06/12/2019 13.30 13.30 13.00 13.10 8,210,300 107,900,760
04/12/2019 13.00 13.30 13.00 13.30 5,885,100 77,751,480
03/12/2019 13.00 13.30 13.00 13.10 13,902,300 182,561,040
02/12/2019 13.80 13.80 13.00 13.10 19,461,300 257,628,630
29/11/2019 13.60 13.80 13.50 13.80 6,922,400 94,953,830
28/11/2019 13.70 13.80 13.50 13.70 4,337,700 59,114,410
27/11/2019 13.60 13.90 13.50 13.70 11,988,600 165,001,680
26/11/2019 13.80 14.30 13.60 13.60 34,128,900 471,725,780
25/11/2019 13.10 13.90 13.10 13.80 24,898,200 337,392,250
22/11/2019 13.40 13.50 12.80 12.90 28,237,300 367,400,070
21/11/2019 13.30 13.50 13.20 13.40 13,180,300 176,419,780
20/11/2019 13.40 13.50 13.10 13.30 9,006,500 119,611,380
19/11/2019 13.30 13.60 13.00 13.50 20,769,500 275,444,070
18/11/2019 13.50 13.80 13.30 13.40 17,767,400 239,930,960
15/11/2019 13.30 13.40 12.90 13.40 20,166,700 266,070,450
14/11/2019 13.90 13.90 13.10 13.20 28,157,400 376,656,410
13/11/2019 13.90 14.10 13.70 13.90 16,862,600 233,796,190
12/11/2019 14.00 14.10 13.70 14.00 10,727,900 149,570,480
11/11/2019 14.10 14.20 13.90 13.90 11,994,200 168,315,750
08/11/2019 14.30 14.40 14.10 14.10 8,619,500 122,330,260
07/11/2019 14.10 14.20 14.00 14.20 6,976,500 98,728,970
06/11/2019 14.20 14.30 14.00 14.00 16,484,600 233,338,680
05/11/2019 13.90 14.50 13.70 14.20 32,793,200 466,125,380
04/11/2019 14.40 14.40 13.80 13.90 21,861,500 306,147,230
01/11/2019 14.60 14.70 14.20 14.20 12,376,700 177,763,780
Remark : Volume from SET main board.