Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Aug 01, 2019 to Sep 13, 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(19/08/2019 to 30/08/2019)
6.50 6.50 5.85 6.00 2,075,300 12,807,060
Previous 4 weeks
(18/07/2019 to 16/08/2019)
7.40 7.50 6.40 6.55 3,530,800 24,563,915

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
13/09/2019 5.80 5.85 5.70 5.85 111,500 648,335
12/09/2019 5.85 5.85 5.75 5.80 139,000 805,900
11/09/2019 5.70 5.85 5.55 5.85 1,068,800 6,078,155
10/09/2019 5.85 5.90 5.65 5.65 683,600 3,923,360
09/09/2019 5.85 6.00 5.80 5.90 196,500 1,162,005
06/09/2019 5.75 5.90 5.75 5.85 39,600 230,925
05/09/2019 5.85 5.90 5.65 5.75 475,200 2,749,190
04/09/2019 5.90 5.90 5.70 5.80 258,800 1,509,775
03/09/2019 5.85 5.95 5.85 5.85 58,400 342,425
02/09/2019 6.00 6.00 5.75 5.80 260,500 1,521,165
30/08/2019 6.05 6.05 5.95 6.00 30,300 182,080
29/08/2019 6.00 6.00 5.95 6.00 45,300 271,160
28/08/2019 5.90 6.00 5.90 5.95 55,600 332,040
27/08/2019 6.05 6.10 5.85 5.95 369,300 2,199,925
26/08/2019 6.20 6.20 6.00 6.10 459,600 2,817,355
23/08/2019 6.20 6.20 6.00 6.15 505,100 3,099,260
22/08/2019 6.35 6.35 6.20 6.20 81,900 515,060
21/08/2019 6.45 6.45 6.30 6.30 128,600 816,170
20/08/2019 6.45 6.50 6.30 6.45 313,300 2,017,015
19/08/2019 6.50 6.50 6.40 6.45 86,300 556,995
16/08/2019 6.50 6.55 6.45 6.55 126,700 822,105
15/08/2019 6.50 6.55 6.40 6.50 112,100 725,860
14/08/2019 6.70 6.75 6.60 6.60 281,100 1,874,655
13/08/2019 6.75 6.75 6.65 6.70 116,600 782,525
09/08/2019 6.70 6.90 6.65 6.75 229,300 1,558,535
08/08/2019 6.80 6.85 6.70 6.70 78,400 531,070
07/08/2019 7.00 7.05 6.65 6.75 1,023,200 6,971,750
06/08/2019 7.15 7.20 7.15 7.20 164,700 1,177,660
05/08/2019 7.20 7.25 7.15 7.15 286,000 2,055,260
02/08/2019 7.10 7.20 7.00 7.20 218,600 1,542,575
01/08/2019 7.15 7.25 7.10 7.25 74,400 532,890
Remark : Volume from SET main board.