Historical price from 29 Oct 2019 To 24 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.90 11.30 10.80 11.20 349,902,900 3,863,782,750
Previous 4 weeks
( To )
10.80 11.60 10.60 11.00 1,138,455,600 12,572,276,840
Daily Historical Data
11.30 11.30 11.10 11.10 19,635,900 219,948,950
11.20 11.40 11.10 11.30 46,481,500 522,633,160
11.20 11.30 11.00 11.30 52,642,900 588,487,830
11.30 11.40 11.10 11.20 24,717,500 277,843,640
11.40 11.40 11.20 11.30 35,973,500 406,729,680
11.30 11.40 11.20 11.40 25,762,300 291,708,050
11.20 11.40 11.20 11.20 24,143,100 272,261,520
11.30 11.40 11.20 11.20 27,443,500 309,552,500
11.40 11.40 11.20 11.40 33,098,100 374,628,370
11.20 11.40 11.10 11.30 63,083,600 711,212,220
11.20 11.20 11.10 11.20 14,412,200 160,730,950
11.30 11.30 11.00 11.10 42,908,000 478,164,580
11.20 11.30 11.00 11.20 61,806,000 688,801,680
11.00 11.30 11.00 11.30 58,996,400 659,026,400
10.90 11.00 10.80 10.90 37,093,300 403,907,630
10.90 11.00 10.90 11.00 20,042,100 219,925,430
10.90 11.10 10.90 10.90 33,753,400 370,895,250
11.00 11.00 10.90 10.90 10,144,700 110,707,790
10.90 11.00 10.80 11.00 32,514,500 355,019,040
10.90 11.00 10.80 10.90 38,232,300 416,604,000
10.90 11.00 10.80 11.00 32,326,700 352,628,990
11.10 11.20 10.70 11.00 121,595,200 1,326,698,340
11.40 11.50 11.00 11.10 105,770,300 1,188,392,630
11.50 11.50 11.30 11.30 42,940,400 487,640,950
11.20 11.40 11.10 11.40 61,510,100 695,438,920
11.10 11.30 11.10 11.10 23,460,000 262,181,940
11.20 11.20 11.00 11.10 43,519,400 483,229,040
11.40 11.40 11.10 11.10 74,240,200 830,660,750
11.40 11.40 11.30 11.40 22,673,800 258,053,250
11.40 11.60 11.30 11.30 93,529,500 1,070,568,820
11.00 11.40 10.90 11.30 121,223,600 1,360,265,000
10.90 11.00 10.80 10.90 21,073,600 229,630,570
11.00 11.00 10.80 10.90 23,145,400 252,371,450
10.80 11.00 10.80 10.90 28,633,500 312,087,670
10.70 10.90 10.60 10.90 50,094,600 541,021,050
10.80 10.80 10.60 10.70 38,048,400 407,149,400
10.70 10.80 10.60 10.80 37,611,900 403,621,840
10.70 10.80 10.60 10.60 42,574,700 454,729,410
10.70 10.80 10.60 10.60 58,137,400 621,538,480
10.80 10.80 10.70 10.70 96,346,900 1,034,368,340
10.80 10.80 10.70 10.70 19,053,800 204,831,690
10.80 10.90 10.70 10.80 53,753,300 580,477,340
10.80 10.80 10.70 10.80 27,108,100 292,341,340
10.70 10.80 10.60 10.80 38,585,200 414,087,620
10.80 10.90 10.70 10.80 51,379,000 552,260,820
10.80 10.80 10.70 10.80 18,261,400 196,979,150
10.80 10.80 10.70 10.80 22,066,200 237,696,090
10.80 10.80 10.70 10.70 22,844,100 245,240,560
10.80 10.80 10.70 10.80 17,901,500 192,930,770
10.70 10.90 10.70 10.80 37,678,100 407,244,690
10.80 10.80 10.70 10.80 13,587,700 146,611,650
10.80 10.90 10.70 10.80 35,134,600 379,435,520
10.90 10.90 10.70 10.80 46,904,100 506,546,660
10.90 11.00 10.80 10.80 40,326,900 439,154,840
10.90 10.90 10.80 10.90 18,553,900 201,894,950
10.80 10.90 10.70 10.80 31,922,100 344,808,420
10.80 10.80 10.70 10.80 23,237,900 250,722,220
10.80 11.00 10.80 10.80 27,922,600 303,009,420
11.00 11.00 10.80 10.90 30,422,600 331,926,100
10.90 11.10 10.90 11.00 53,164,500 584,474,370

Remark : Volume from SET main board.