Historical price from 11 Sep 2019 To 06 Dec 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.80 10.90 10.60 10.80 284,545,900 3,064,828,210
Previous 4 weeks
( To )
10.80 11.10 10.60 10.80 596,446,600 6,441,665,040
Daily Historical Data
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
10.80 10.90 10.70 10.80 24,884,200 268,779,520
10.60 10.90 10.60 10.80 54,144,300 582,716,520
10.60 10.70 10.60 10.60 36,579,600 389,707,380
10.60 10.70 10.60 10.60 22,781,300 242,003,470
10.70 10.70 10.60 10.60 11,518,100 122,385,260
10.80 10.80 10.60 10.70 16,502,100 176,587,160
10.70 10.80 10.60 10.70 20,777,900 222,425,630
10.80 10.80 10.60 10.70 46,208,300 496,315,090
10.80 10.90 10.70 10.80 23,428,500 253,339,470
10.90 10.90 10.70 10.80 32,793,100 353,496,270
10.90 10.90 10.80 10.80 7,966,600 86,136,970
10.80 10.90 10.70 10.80 26,408,000 285,235,320
10.90 11.00 10.80 10.90 39,891,300 435,937,530
10.70 10.90 10.60 10.80 28,704,300 309,931,110
10.70 10.70 10.60 10.60 14,227,000 151,445,900
10.60 10.80 10.60 10.60 19,998,100 213,489,860
10.70 10.80 10.70 10.70 14,182,500 151,819,360
10.70 10.80 10.60 10.70 31,365,000 335,718,230
10.80 10.90 10.70 10.80 45,872,300 493,959,190
10.80 10.90 10.70 10.90 63,326,900 683,718,670
10.90 10.90 10.80 10.90 36,288,900 395,352,270
10.90 11.00 10.80 10.90 28,600,700 312,190,350
10.90 11.00 10.80 11.00 19,279,700 210,313,200
10.90 11.00 10.80 10.90 22,133,200 241,283,120
10.90 11.10 10.80 10.90 118,079,000 1,289,401,450
11.10 11.20 10.90 11.00 46,712,300 514,397,960
11.10 11.20 10.90 11.10 69,711,400 769,413,220
11.00 11.10 10.90 11.10 54,486,500 602,007,370
11.10 11.10 10.90 11.00 55,580,600 611,736,520
11.10 11.20 11.00 11.10 38,127,500 423,288,280
11.40 11.40 11.00 11.10 69,883,300 780,354,120
11.40 11.50 11.30 11.30 55,265,000 627,695,770

Remark : Volume from SET main board.