Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 23, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2019 to 09/01/2020)		 9.50 9.70 9.45 9.55 108,935,300 1,044,690,375
Previous 4 weeks
(25/11/2019 to 24/12/2019)		 9.95 10.10 9.50 9.50 266,769,900 2,606,356,830
Daily Historical Data
23/01/2020 9.80 9.85 9.80 9.80 4,893,300 47,999,155
22/01/2020 9.80 9.90 9.80 9.85 5,693,200 56,034,855
21/01/2020 9.90 9.95 9.80 9.80 6,994,000 69,090,405
20/01/2020 9.85 9.95 9.80 9.90 22,407,000 221,688,280
17/01/2020 9.75 9.90 9.75 9.80 10,750,900 105,648,265
16/01/2020 9.70 9.80 9.65 9.75 11,435,700 111,189,660
15/01/2020 9.75 9.80 9.70 9.70 7,662,300 74,396,800
14/01/2020 9.75 9.80 9.70 9.75 6,135,300 59,796,300
13/01/2020 9.60 9.80 9.60 9.75 13,671,300 132,685,980
10/01/2020 9.60 9.60 9.55 9.60 5,496,900 52,570,115
09/01/2020 9.55 9.65 9.55 9.55 6,572,400 62,972,895
08/01/2020 9.50 9.65 9.45 9.55 24,626,500 234,510,040
07/01/2020 9.55 9.65 9.55 9.60 7,682,500 73,713,670
06/01/2020 9.55 9.60 9.50 9.55 7,275,600 69,509,570
03/01/2020 9.65 9.70 9.55 9.60 18,506,600 177,896,390
02/01/2020 9.70 9.70 9.60 9.65 14,420,400 138,837,945
30/12/2019 9.65 9.70 9.60 9.70 6,676,800 64,445,115
27/12/2019 9.60 9.70 9.60 9.65 10,080,800 97,309,445
26/12/2019 9.60 9.65 9.55 9.60 8,974,400 86,151,150
25/12/2019 9.50 9.60 9.50 9.60 4,119,300 39,344,155
24/12/2019 9.55 9.60 9.50 9.50 11,034,900 105,049,950
23/12/2019 9.55 9.60 9.50 9.55 14,358,200 137,019,345
20/12/2019 9.70 9.70 9.55 9.55 19,292,100 184,893,950
19/12/2019 9.70 9.75 9.65 9.70 7,887,000 76,423,260
18/12/2019 9.65 9.65 9.60 9.65 9,503,300 91,528,805
17/12/2019 9.60 9.70 9.60 9.60 11,027,200 106,266,250
16/12/2019 9.75 9.75 9.55 9.60 25,853,700 249,516,800
13/12/2019 9.80 9.80 9.70 9.75 12,627,500 123,273,450
12/12/2019 9.75 9.80 9.75 9.80 17,299,700 169,063,805
11/12/2019 9.80 9.85 9.65 9.75 22,833,400 222,705,255
09/12/2019 9.85 9.90 9.80 9.80 18,233,200 179,395,355
06/12/2019 9.90 9.90 9.85 9.90 8,941,800 88,335,225
04/12/2019 9.90 9.90 9.85 9.90 11,524,200 113,988,040
03/12/2019 9.90 9.90 9.85 9.85 7,015,600 69,321,900
02/12/2019 9.90 9.90 9.85 9.85 7,547,700 74,501,295
Remark : Volume from SET main board.