Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/11/2019 to 21/11/2019)
15.74 16.24 15.64 15.90 501,581 7,944,030
Previous 4 weeks
(09/10/2019 to 07/11/2019)
16.14 16.44 15.54 15.74 3,401,276 54,098,630
Daily Historical Data
06/12/2019 16.70 16.70 16.70 16.70 100 1,670
04/12/2019 16.40 16.70 16.40 16.70 11,300 186,560
03/12/2019 16.50 16.70 16.50 16.50 31,800 524,760
02/12/2019 16.50 16.50 16.50 16.50 573,600 9,464,400
29/11/2019 20.40 20.40 16.50 16.50 116,800 1,940,950
28/11/2019 16.40 16.50 16.40 16.50 330,600 5,436,280
27/11/2019 16.20 16.40 16.20 16.40 12,200 198,260
26/11/2019 15.90 16.10 15.90 16.10 106,400 1,703,040
25/11/2019 - - - - 0 0
22/11/2019 15.90 15.90 15.90 15.90 9,000 143,100
21/11/2019 15.90 15.90 15.90 15.90 93,400 1,485,060
20/11/2019 - - - - 0 0
19/11/2019 - - - - 0 0
18/11/2019 15.74 15.84 15.64 15.84 72,782 1,146,000
15/11/2019 15.74 15.84 15.74 15.84 61,137 962,320
14/11/2019 15.74 15.74 15.74 15.74 30,317 477,160
13/11/2019 15.94 15.94 15.74 15.74 1,104 17,580
12/11/2019 16.04 16.24 16.04 16.04 57,222 922,050
11/11/2019 15.74 15.94 15.74 15.94 6,023 95,000
08/11/2019 15.74 15.84 15.74 15.74 179,596 2,838,860
07/11/2019 15.74 15.74 15.74 15.74 1,305 20,540
06/11/2019 15.54 15.94 15.54 15.74 2,100,839 33,199,840
05/11/2019 15.94 16.04 15.94 15.94 148,174 2,361,650
04/11/2019 15.94 16.14 15.94 16.14 3,514 56,100
01/11/2019 15.94 15.94 15.94 15.94 70,272 1,120,000
Remark : Volume from SET main board.