This printed article is located at https://jasif.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2020 to Feb 26, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/01/2020 to 12/02/2020)
9.75 10.00 9.70 9.90 122,046,500 1,201,109,155
Previous 4 weeks
(30/12/2019 to 28/01/2020)
9.65 9.95 9.45 9.75 205,754,500 1,995,340,740
Daily Historical Data
26/02/2020 9.20 9.30 9.05 9.05 34,688,700 316,535,500
25/02/2020 9.40 9.45 9.10 9.30 43,167,200 400,485,540
24/02/2020 9.55 9.55 9.40 9.40 21,299,200 201,731,235
21/02/2020 9.60 9.60 9.55 9.55 4,825,200 46,167,505
20/02/2020 9.60 9.65 9.55 9.60 8,954,900 85,952,365
19/02/2020 9.65 9.70 9.60 9.60 8,050,000 77,492,675
18/02/2020 9.65 9.70 9.60 9.65 9,567,900 92,323,495
17/02/2020 9.65 9.70 9.65 9.70 13,057,200 126,105,300
14/02/2020 9.90 9.95 9.85 9.85 14,134,900 139,752,270
13/02/2020 9.95 9.95 9.85 9.90 10,315,100 102,126,860
12/02/2020 9.90 9.95 9.85 9.90 12,831,400 126,863,125
11/02/2020 10.00 10.00 9.85 9.90 11,720,600 116,187,550
07/02/2020 9.95 10.00 9.90 10.00 8,889,600 88,495,480
06/02/2020 9.90 9.95 9.85 9.95 14,313,200 141,426,170
05/02/2020 9.80 9.90 9.75 9.85 19,123,600 188,120,230
04/02/2020 9.80 9.85 9.75 9.80 11,881,100 116,431,610
03/02/2020 9.75 9.80 9.75 9.80 8,522,800 83,287,790
31/01/2020 9.80 9.85 9.75 9.75 14,081,800 137,848,205
30/01/2020 9.80 9.85 9.75 9.85 10,393,900 101,985,720
29/01/2020 9.75 9.80 9.70 9.80 10,288,500 100,463,275
28/01/2020 9.75 9.80 9.70 9.75 8,416,000 81,996,690
27/01/2020 9.80 9.80 9.70 9.75 12,279,300 119,563,650
24/01/2020 9.80 9.85 9.75 9.80 4,158,500 40,794,960
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
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.