Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Oct 01, 2019 to Nov 19, 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/10/2019 to 05/11/2019)
4.52 4.54 4.24 4.38 3,867,000 16,832,328
Previous 4 weeks
(23/09/2019 to 21/10/2019)
5.55 5.75 4.46 4.52 9,186,900 45,265,763

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
19/11/2019 4.20 4.36 4.20 4.32 395,500 1,715,074
18/11/2019 4.20 4.30 4.14 4.28 155,400 654,242
15/11/2019 4.24 4.24 4.16 4.20 29,200 122,832
14/11/2019 4.24 4.28 4.16 4.24 263,100 1,106,392
13/11/2019 4.30 4.30 4.20 4.26 464,600 1,970,458
12/11/2019 4.46 4.50 4.46 4.46 29,400 131,278
11/11/2019 4.46 4.50 4.42 4.48 51,900 231,210
08/11/2019 4.40 4.56 4.40 4.46 359,100 1,613,624
07/11/2019 4.38 4.40 4.36 4.38 70,700 309,100
06/11/2019 4.32 4.38 4.30 4.36 316,200 1,368,218
05/11/2019 4.34 4.38 4.28 4.38 350,000 1,511,906
04/11/2019 4.28 4.32 4.28 4.32 177,900 767,762
01/11/2019 4.26 4.28 4.24 4.28 69,000 294,074
31/10/2019 4.26 4.32 4.26 4.26 155,000 663,884
30/10/2019 4.28 4.30 4.26 4.26 148,600 633,560
29/10/2019 4.28 4.34 4.26 4.26 302,300 1,302,408
28/10/2019 4.32 4.32 4.24 4.24 244,400 1,043,644
25/10/2019 4.30 4.40 4.30 4.32 712,400 3,086,364
24/10/2019 4.48 4.48 4.24 4.30 1,019,700 4,422,100
22/10/2019 4.52 4.54 4.50 4.50 687,700 3,106,626
21/10/2019 4.58 4.60 4.46 4.52 921,600 4,194,632
18/10/2019 4.60 4.76 4.52 4.54 1,816,200 8,335,662
17/10/2019 4.86 4.86 4.54 4.54 1,243,600 5,801,880
16/10/2019 5.10 5.10 4.70 4.86 1,623,500 7,938,954
15/10/2019 5.15 5.15 5.05 5.10 739,300 3,769,500
11/10/2019 5.05 5.15 5.05 5.10 74,300 378,665
10/10/2019 5.15 5.15 5.00 5.05 432,200 2,194,435
09/10/2019 5.45 5.50 5.05 5.15 774,600 4,019,110
08/10/2019 5.50 5.60 5.40 5.40 109,500 597,225
07/10/2019 5.55 5.60 5.45 5.50 77,000 423,855
04/10/2019 5.65 5.65 5.50 5.60 110,500 617,085
03/10/2019 5.60 5.65 5.50 5.60 58,900 327,435
02/10/2019 5.65 5.65 5.45 5.65 187,000 1,045,400
01/10/2019 5.60 5.70 5.55 5.65 97,800 554,535
Remark : Volume from SET main board.