Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Oct 2019 to 19 Nov 2019

Date Open High Low Close Volume (Share) Value (Baht)
19/11/2019 7.30 7.45 7.25 7.30 10,377,400 76,294,745
18/11/2019 7.15 7.30 7.15 7.30 7,256,500 52,393,950
15/11/2019 7.20 7.35 7.10 7.20 16,242,600 117,322,030
14/11/2019 7.80 7.85 6.85 7.10 76,249,100 546,958,305
13/11/2019 8.55 8.55 8.20 8.20 12,071,300 100,547,080
12/11/2019 8.60 8.70 8.45 8.60 3,414,900 29,304,540
11/11/2019 8.80 8.80 8.40 8.55 11,035,200 94,562,080
08/11/2019 8.95 8.95 8.85 8.85 4,861,700 43,166,025
07/11/2019 8.75 9.05 8.70 8.95 9,886,200 88,063,165
06/11/2019 8.95 9.00 8.75 8.75 5,823,700 51,531,490
05/11/2019 8.80 9.05 8.70 8.95 27,102,100 242,185,025
04/11/2019 8.55 8.90 8.50 8.80 17,379,400 151,772,860
01/11/2019 8.55 8.65 8.35 8.45 6,506,800 55,231,720
31/10/2019 8.30 8.55 8.25 8.50 5,698,700 48,025,715
30/10/2019 8.45 8.50 8.15 8.25 4,694,400 38,955,585
29/10/2019 8.40 8.65 8.40 8.45 7,100,900 60,495,350
28/10/2019 8.15 8.35 8.00 8.30 3,086,700 25,343,655
25/10/2019 8.55 8.65 8.10 8.20 10,447,200 87,211,970
24/10/2019 8.80 8.80 8.50 8.50 7,023,200 60,094,075
22/10/2019 8.80 8.80 8.70 8.75 2,042,100 17,868,665
21/10/2019 8.90 8.95 8.70 8.70 2,988,400 26,199,965
18/10/2019 8.80 8.90 8.65 8.90 6,014,400 52,950,540
17/10/2019 9.00 9.00 8.80 8.85 5,723,500 50,930,110
16/10/2019 8.75 8.90 8.70 8.90 10,334,300 91,177,470
15/10/2019 8.70 8.75 8.60 8.70 6,783,800 58,923,605
11/10/2019 8.50 8.75 8.50 8.65 23,142,300 199,569,785
10/10/2019 8.15 8.55 8.05 8.50 15,071,000 125,840,145
09/10/2019 8.05 8.10 7.90 8.10 2,934,200 23,461,440
08/10/2019 8.10 8.15 8.00 8.10 5,716,800 46,251,600
07/10/2019 8.00 8.15 8.00 8.10 5,886,700 47,663,740
04/10/2019 8.05 8.15 7.90 7.95 4,107,200 32,953,785
03/10/2019 8.05 8.15 7.90 8.00 7,891,800 63,194,690
02/10/2019 8.20 8.25 8.05 8.15 7,369,100 60,054,480
01/10/2019 8.30 8.35 8.15 8.30 10,994,200 90,633,700

Remark : Volume from SET main board.