Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Sep 02, 2019 to Oct 22, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/09/2019 to 07/10/2019)
16.00 16.20 15.90 16.00 461,000 7,368,340
Previous 4 weeks
(27/08/2019 to 23/09/2019)
15.80 16.00 15.60 16.00 1,796,800 28,551,310
Daily Historical Data
22/10/2019 16.30 16.30 16.10 16.10 104,700 1,705,970
21/10/2019 16.20 16.30 16.20 16.30 68,500 1,115,930
18/10/2019 16.30 16.30 16.30 16.30 12,600 205,380
17/10/2019 16.10 16.10 16.10 16.10 1,100 17,710
16/10/2019 16.20 16.20 16.20 16.20 2,000 32,400
15/10/2019 16.30 16.30 16.30 16.30 212,000 3,455,600
11/10/2019 16.30 16.30 16.30 16.30 200,400 3,266,520
10/10/2019 16.50 16.50 16.30 16.30 10,000 163,060
09/10/2019 16.20 16.20 16.20 16.20 193,500 3,134,700
08/10/2019 16.20 16.20 16.20 16.20 9,700 157,140
07/10/2019 16.00 16.10 16.00 16.00 48,100 771,200
04/10/2019 15.90 16.00 15.90 16.00 102,100 1,632,750
03/10/2019 15.90 15.90 15.90 15.90 80,100 1,273,590
02/10/2019 16.00 16.00 15.90 16.00 12,200 195,000
01/10/2019 16.00 16.00 16.00 16.00 135,800 2,172,800
30/09/2019 16.00 16.00 16.00 16.00 31,300 500,800
27/09/2019 16.20 16.20 16.00 16.00 10,500 168,280
26/09/2019 - - - - 0 0
25/09/2019 16.00 16.10 16.00 16.10 18,600 297,610
24/09/2019 16.00 16.00 15.90 15.90 22,300 356,310
23/09/2019 15.90 16.00 15.80 16.00 210,200 3,361,540
20/09/2019 15.90 15.90 15.80 15.80 80,200 1,269,330
19/09/2019 - - - - 0 0
18/09/2019 - - - - 0 0
17/09/2019 15.80 16.00 15.80 16.00 59,800 948,800
16/09/2019 15.70 15.70 15.70 15.70 200 3,140
13/09/2019 15.80 15.80 15.80 15.80 28,100 443,980
12/09/2019 15.80 15.80 15.80 15.80 20,000 316,000
11/09/2019 15.80 15.80 15.80 15.80 4,800 75,840
10/09/2019 15.70 15.90 15.60 15.80 34,000 531,400
09/09/2019 15.70 15.80 15.70 15.80 34,500 542,160
06/09/2019 15.90 16.00 15.70 15.70 711,700 11,370,980
05/09/2019 15.90 15.90 15.70 15.70 37,200 588,160
04/09/2019 15.70 15.90 15.60 15.90 21,100 332,160
03/09/2019 15.80 15.80 15.60 15.60 108,300 1,700,360
02/09/2019 15.80 15.80 15.80 15.80 70,000 1,106,000
Remark : Volume from SET main board.