Investor Relations

Historical Price

Filter Dates

Historical Price From 19 Jul 2019 To 15 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Daily Historical Data
15 Oct 2019 0.85 1.00 0.81 0.82 45,700 38,913
11 Oct 2019 0.84 0.84 0.84 0.84 25,000 21,000
10 Oct 2019 0.84 0.85 0.84 0.85 26,100 21,925
09 Oct 2019 0.79 0.85 0.79 0.85 30,000 25,065
08 Oct 2019 0.85 1.00 0.80 0.82 29,300 24,181
07 Oct 2019 0.85 0.85 0.85 0.85 200 170
04 Oct 2019 0.83 0.85 0.83 0.85 50,000 42,254
03 Oct 2019 0.84 0.84 0.84 0.84 400 336
02 Oct 2019 0.83 0.84 0.83 0.84 1,000 831
01 Oct 2019 0.84 0.84 0.78 0.78 1,100 918
30 Sep 2019 0.76 0.84 0.76 0.77 55,500 42,703
27 Sep 2019 0.83 0.83 0.78 0.78 4,200 3,322
26 Sep 2019 - - - - 0 0
25 Sep 2019 0.83 0.84 0.76 0.84 94,300 72,970
24 Sep 2019 0.82 0.83 0.81 0.83 1,300 1,066
23 Sep 2019 0.83 0.83 0.82 0.82 6,000 4,970
20 Sep 2019 0.83 0.85 0.73 0.84 10,100 8,221
19 Sep 2019 0.82 0.83 0.77 0.83 1,200 954
18 Sep 2019 0.85 0.85 0.79 0.79 83,700 70,083
17 Sep 2019 0.85 0.85 0.85 0.85 5,000 4,250
16 Sep 2019 0.82 0.85 0.82 0.85 41,300 34,762
13 Sep 2019 0.85 0.85 0.81 0.85 1,200 992
12 Sep 2019 0.86 0.86 0.82 0.86 3,200 2,711
11 Sep 2019 0.83 0.86 0.83 0.86 11,300 9,398
10 Sep 2019 0.83 0.87 0.81 0.86 2,800 2,336
09 Sep 2019 0.87 0.87 0.83 0.83 29,100 24,447
06 Sep 2019 0.87 0.87 0.85 0.85 48,100 41,401
05 Sep 2019 0.85 0.86 0.85 0.86 20,400 17,344
04 Sep 2019 0.86 0.91 0.82 0.87 134,700 116,861
03 Sep 2019 0.84 0.93 0.81 0.89 177,400 149,833
02 Sep 2019 0.80 0.84 0.80 0.84 90,300 75,483
30 Aug 2019 0.83 0.84 0.83 0.84 37,100 31,028
29 Aug 2019 0.84 0.84 0.80 0.84 29,200 23,794
28 Aug 2019 0.83 0.84 0.82 0.84 62,000 51,224
27 Aug 2019 0.84 0.84 0.80 0.84 4,100 3,324
26 Aug 2019 0.80 0.84 0.80 0.84 5,500 4,616
23 Aug 2019 0.83 0.85 0.82 0.85 61,300 51,123
22 Aug 2019 0.85 0.85 0.80 0.84 29,300 24,377
21 Aug 2019 0.79 0.84 0.79 0.84 127,600 102,997
20 Aug 2019 0.81 0.82 0.79 0.80 84,200 67,262
19 Aug 2019 0.78 0.83 0.61 0.80 267,300 212,680
16 Aug 2019 0.72 0.78 0.72 0.78 1,100 852
15 Aug 2019 0.72 0.78 0.72 0.78 15,200 11,813
14 Aug 2019 0.76 0.78 0.74 0.78 239,600 185,097
13 Aug 2019 0.77 0.79 0.77 0.78 22,400 17,473
09 Aug 2019 0.73 0.73 0.73 0.73 300 219
08 Aug 2019 0.73 0.76 0.73 0.73 500 371
07 Aug 2019 0.76 0.77 0.76 0.77 500 383
06 Aug 2019 0.73 0.78 0.72 0.77 7,300 5,449
05 Aug 2019 0.74 0.74 0.70 0.72 17,400 12,365
02 Aug 2019 0.74 0.74 0.74 0.74 5,000 3,700
01 Aug 2019 0.72 0.73 0.72 0.73 3,100 2,262
31 Jul 2019 0.72 0.75 0.70 0.75 122,800 87,711
30 Jul 2019 0.75 0.75 0.73 0.74 1,800 1,330
26 Jul 2019 0.75 0.75 0.75 0.75 5,000 3,750
25 Jul 2019 0.75 0.76 0.74 0.76 51,000 38,522
24 Jul 2019 0.72 0.76 0.72 0.76 137,000 102,895
23 Jul 2019 0.74 0.75 0.74 0.75 47,900 35,845
22 Jul 2019 0.72 0.75 0.66 0.75 3,800 2,731
19 Jul 2019 0.75 0.75 0.73 0.75 18,000 13,311
Remark : Volume from SET main board.