Historical price from 26 Jul 2019 To 22 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.90 11.00 10.60 10.80 301,845,400 3,257,938,140
Previous 4 weeks
( To )
11.20 11.60 10.80 10.90 1,283,483,700 14,333,402,060
Daily Historical Data
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
11.30 11.40 11.20 11.40 50,910,400 575,790,000
11.30 11.40 11.20 11.30 37,299,600 421,275,460
11.60 11.60 11.30 11.30 113,899,900 1,304,289,980
11.20 11.60 11.10 11.40 150,003,400 1,711,544,000
11.00 11.20 11.00 11.20 45,716,600 508,718,090
11.10 11.20 11.00 11.00 26,750,600 295,499,580
11.10 11.30 11.10 11.20 40,794,700 456,800,020
10.90 11.20 10.90 11.20 74,919,300 830,379,500
10.90 11.10 10.90 10.90 56,279,600 615,836,040
11.10 11.20 11.00 11.00 43,467,700 481,109,520
11.20 11.40 11.10 11.10 113,463,100 1,272,582,060
11.20 11.30 11.00 11.20 55,618,900 621,614,400
11.20 11.40 11.10 11.30 119,196,200 1,341,970,410
10.90 11.20 10.90 11.10 64,403,900 711,587,830
10.90 11.10 10.80 11.00 45,476,700 498,557,880
11.10 11.20 10.80 10.90 100,974,400 1,099,358,520
10.80 11.20 10.70 11.20 110,054,500 1,212,413,100
10.90 11.00 10.50 10.70 109,830,500 1,177,585,430
10.90 11.00 10.70 10.80 79,193,300 857,435,920
11.00 11.10 10.80 10.90 83,331,000 909,919,280
10.90 11.10 10.80 10.90 93,099,800 1,019,988,920
11.10 11.10 10.80 10.90 64,677,300 707,793,600
11.10 11.20 10.90 11.00 64,759,500 716,016,410
10.60 11.20 10.60 11.10 271,926,900 2,975,501,870
10.30 10.50 10.20 10.40 54,858,200 569,262,400
10.40 10.50 10.20 10.40 64,351,100 665,713,740
10.30 10.50 10.30 10.50 61,249,900 637,290,680
10.40 10.60 10.30 10.50 60,936,500 638,849,920
10.50 10.50 10.30 10.50 41,575,900 433,133,790
10.50 10.60 10.30 10.50 57,793,600 602,727,290
10.80 10.80 10.50 10.60 56,638,900 597,952,460

Remark : Volume from SET main board.