Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Aug 2019 to 18 Sep 2019

Date Open High Low Close Volume (Share) Value (Baht)
18/09/2019 8.65 8.75 8.60 8.60 5,051,200 43,748,920
17/09/2019 8.75 9.00 8.50 8.60 18,555,200 161,765,215
16/09/2019 8.95 9.05 8.70 8.75 9,301,000 82,548,240
13/09/2019 8.70 9.00 8.60 8.95 10,763,400 95,125,370
12/09/2019 8.95 9.10 8.60 8.65 14,954,200 133,146,210
11/09/2019 8.95 9.05 8.85 8.90 4,564,800 40,841,875
10/09/2019 8.95 9.05 8.80 8.95 18,392,300 164,981,925
09/09/2019 8.70 8.95 8.60 8.95 13,358,000 118,151,805
06/09/2019 8.85 9.00 8.65 8.65 17,263,200 151,374,695
05/09/2019 9.20 9.35 8.90 8.90 19,820,500 180,449,875
04/09/2019 9.05 9.20 9.00 9.05 14,745,100 134,094,280
03/09/2019 9.15 9.20 8.95 9.00 7,808,000 70,577,340
02/09/2019 9.30 9.35 9.15 9.15 8,323,700 76,889,835
30/08/2019 9.20 9.35 9.20 9.25 19,342,200 178,872,300
29/08/2019 9.10 9.30 9.00 9.10 19,720,200 180,374,815
28/08/2019 8.65 9.15 8.65 9.05 55,019,300 492,675,890
27/08/2019 8.45 8.55 8.30 8.50 13,177,000 111,175,680
26/08/2019 8.50 8.55 8.20 8.30 16,715,800 139,488,520
23/08/2019 8.65 8.90 8.60 8.75 13,990,000 122,719,870
22/08/2019 8.50 8.75 8.45 8.60 11,755,400 101,450,405
21/08/2019 8.35 8.60 8.35 8.55 11,328,800 95,988,630
20/08/2019 8.65 8.65 8.30 8.30 9,732,800 82,126,170
19/08/2019 8.90 8.95 8.55 8.60 14,358,500 125,107,260
16/08/2019 8.45 8.95 8.45 8.85 17,688,400 153,665,355
15/08/2019 8.30 8.55 8.10 8.35 18,848,200 157,008,050
14/08/2019 8.15 8.65 8.15 8.40 15,086,800 127,125,805
13/08/2019 8.15 8.30 7.90 8.05 12,112,700 98,195,830
09/08/2019 8.85 8.85 8.05 8.25 24,958,900 212,312,210
08/08/2019 8.60 8.95 8.45 8.85 11,894,200 104,029,855
07/08/2019 8.70 8.75 8.45 8.50 9,654,500 83,239,995
06/08/2019 8.25 8.75 8.15 8.75 18,927,500 159,639,665
05/08/2019 8.30 8.55 8.30 8.45 6,511,000 55,056,250
02/08/2019 8.00 8.45 8.00 8.40 14,686,900 121,659,945
01/08/2019 8.70 8.75 8.35 8.50 16,621,700 142,752,060

Remark : Volume from SET main board.