Filter Dates:
From
To

Historical price from Dec 02, 2019 to Jan 17, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/12/2019 to 03/01/2020)
0.83 0.89 0.82 0.86 4,812,300 4,123,521
Previous 4 weeks
(19/11/2019 to 18/12/2019)
0.75 0.90 0.72 0.82 28,506,000 23,277,233
Daily Historical Data
17/01/2020 0.76 0.78 0.75 0.75 492,200 373,152
16/01/2020 0.75 0.77 0.75 0.76 297,100 223,988
15/01/2020 0.77 0.77 0.74 0.74 539,900 404,492
14/01/2020 0.77 0.78 0.76 0.76 256,300 196,379
13/01/2020 0.77 0.78 0.75 0.78 110,800 84,494
10/01/2020 0.78 0.78 0.77 0.78 192,500 149,330
09/01/2020 0.77 0.79 0.76 0.77 648,500 501,447
08/01/2020 0.80 0.80 0.77 0.77 402,200 313,176
07/01/2020 0.82 0.84 0.80 0.81 477,500 387,143
06/01/2020 0.87 0.87 0.82 0.82 545,800 456,242
03/01/2020 0.89 0.89 0.86 0.86 296,700 259,046
02/01/2020 0.87 0.88 0.85 0.87 512,800 441,100
30/12/2019 0.87 0.88 0.86 0.86 253,500 220,240
27/12/2019 0.87 0.87 0.85 0.87 135,900 117,207
26/12/2019 0.85 0.86 0.85 0.86 308,800 263,575
25/12/2019 0.86 0.88 0.85 0.85 382,300 330,451
24/12/2019 0.86 0.87 0.85 0.85 221,600 190,451
23/12/2019 0.86 0.86 0.85 0.85 604,800 514,240
20/12/2019 0.86 0.87 0.85 0.85 835,500 715,133
19/12/2019 0.83 0.86 0.82 0.86 1,260,400 1,072,078
18/12/2019 0.83 0.84 0.82 0.82 97,700 81,478
17/12/2019 0.83 0.85 0.82 0.82 347,700 288,985
16/12/2019 0.83 0.90 0.82 0.82 239,300 203,278
13/12/2019 0.83 0.85 0.82 0.82 344,500 286,575
12/12/2019 0.83 0.86 0.82 0.82 831,300 696,583
11/12/2019 0.83 0.84 0.81 0.82 589,900 483,426
09/12/2019 0.83 0.84 0.82 0.82 783,400 649,097
06/12/2019 0.85 0.85 0.83 0.83 994,500 829,096
04/12/2019 0.83 0.85 0.82 0.83 928,000 775,153
03/12/2019 0.79 0.86 0.79 0.82 4,116,100 3,404,962
02/12/2019 0.79 0.81 0.78 0.79 1,020,000 811,546
Remark : Volume from SET main board.