Stock Information

Historical Price

Filter Dates:

Historical Price From : 14 Nov 2019 To 17 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/12/2019 ถึง 03/01/2020)
1.67 1.72 1.60 1.62 12,773,000 21,186,225
Previous 4 weeks
(19/11/2019 ถึง 18/12/2019)
1.88 1.95 1.62 1.67 82,542,800 145,246,869
Daily Historical Data
17/01/2020 1.67 1.67 1.66 1.66 596,500 992,432
16/01/2020 1.62 1.68 1.62 1.68 4,280,500 7,108,562
15/01/2020 1.61 1.65 1.60 1.60 3,236,500 5,271,820
14/01/2020 1.60 1.61 1.59 1.59 283,300 451,571
13/01/2020 1.60 1.60 1.59 1.59 202,600 322,161
10/01/2020 1.59 1.61 1.58 1.59 1,015,200 1,623,010
09/01/2020 1.57 1.58 1.55 1.57 323,000 504,774
08/01/2020 1.57 1.58 1.53 1.55 1,654,300 2,583,328
07/01/2020 1.58 1.59 1.57 1.57 317,600 499,540
06/01/2020 1.62 1.62 1.57 1.57 941,300 1,493,982
03/01/2020 1.64 1.64 1.62 1.62 662,100 1,083,360
02/01/2020 1.62 1.64 1.62 1.63 508,900 832,678
30/12/2019 1.61 1.66 1.61 1.61 2,485,900 4,070,270
27/12/2019 1.62 1.65 1.60 1.61 1,893,300 3,068,950
26/12/2019 1.70 1.71 1.69 1.69 2,022,300 3,443,159
25/12/2019 1.68 1.72 1.66 1.68 1,758,600 2,972,561
24/12/2019 1.67 1.67 1.66 1.66 946,300 1,573,253
23/12/2019 1.68 1.68 1.64 1.66 1,325,000 2,199,316
20/12/2019 1.66 1.67 1.66 1.66 616,100 1,023,688
19/12/2019 1.67 1.68 1.65 1.65 554,500 918,990
18/12/2019 1.67 1.69 1.67 1.67 1,496,800 2,505,725
17/12/2019 1.67 1.71 1.64 1.65 3,389,300 5,666,113
16/12/2019 1.67 1.67 1.62 1.62 1,733,600 2,856,617
13/12/2019 1.72 1.75 1.64 1.66 3,854,300 6,511,902
12/12/2019 1.69 1.74 1.68 1.71 2,076,900 3,555,867
11/12/2019 1.67 1.70 1.67 1.67 1,059,000 1,778,444
09/12/2019 1.70 1.70 1.67 1.68 327,700 550,059
06/12/2019 1.68 1.70 1.65 1.69 647,900 1,088,200
04/12/2019 1.68 1.71 1.67 1.67 1,065,100 1,794,484
03/12/2019 1.64 1.68 1.64 1.68 1,567,200 2,612,634
02/12/2019 1.66 1.66 1.63 1.63 2,216,600 3,636,050
29/11/2019 1.70 1.71 1.65 1.65 2,640,400 4,412,629
28/11/2019 1.78 1.79 1.71 1.71 2,456,600 4,250,178
27/11/2019 1.77 1.79 1.76 1.76 3,457,900 6,126,767
26/11/2019 1.73 1.81 1.73 1.75 8,053,600 14,163,767
25/11/2019 1.69 1.72 1.66 1.71 5,227,400 8,867,592
22/11/2019 1.65 1.72 1.63 1.68 7,148,900 12,049,905
21/11/2019 1.75 1.76 1.63 1.63 7,464,800 12,573,135
20/11/2019 1.88 1.88 1.75 1.76 8,564,600 15,520,902
19/11/2019 1.88 1.95 1.87 1.89 18,094,200 34,725,899
18/11/2019 1.87 1.91 1.82 1.88 6,483,400 12,139,806
15/11/2019 2.02 2.08 1.80 1.88 31,175,000 60,462,712
14/11/2019 2.40 2.50 1.96 2.00 82,265,200 185,019,794
Remark : Volume from SET main board.