Filter Dates:
From
To

Historical price From 01 July 2019 To 23 August 2019
Date Open High Low Close Volume (Share) Value (Baht)
23/08/2019 3.40 3.48 3.38 3.48 1,853,400 6,372,688
22/08/2019 3.38 3.42 3.38 3.40 668,100 2,266,824
21/08/2019 3.38 3.42 3.36 3.36 566,500 1,919,596
20/08/2019 3.42 3.42 3.32 3.38 1,139,500 3,840,142
19/08/2019 3.40 3.48 3.38 3.40 2,712,500 9,292,624
16/08/2019 3.30 3.42 3.30 3.38 2,856,700 9,634,982
15/08/2019 3.30 3.34 3.26 3.32 961,500 3,174,322
14/08/2019 3.28 3.34 3.26 3.32 1,824,700 6,053,098
13/08/2019 3.32 3.32 3.22 3.28 773,600 2,521,460
09/08/2019 3.38 3.40 3.24 3.28 2,199,700 7,264,862
08/08/2019 3.24 3.26 3.22 3.22 504,200 1,635,254
07/08/2019 3.26 3.30 3.24 3.24 499,400 1,621,210
06/08/2019 3.28 3.28 3.22 3.26 232,900 755,492
05/08/2019 3.26 3.36 3.22 3.28 638,500 2,097,146
02/08/2019 3.32 3.32 3.22 3.28 454,300 1,481,306
01/08/2019 3.40 3.40 3.28 3.30 699,600 2,324,720
31/07/2019 3.32 3.46 3.32 3.40 663,500 2,253,612
30/07/2019 3.36 3.42 3.32 3.32 319,000 1,071,574
26/07/2019 3.40 3.42 3.36 3.36 237,200 804,316
25/07/2019 3.42 3.46 3.40 3.40 228,500 780,544
24/07/2019 3.42 3.44 3.38 3.42 494,200 1,686,396
23/07/2019 3.44 3.46 3.42 3.42 381,800 1,311,900
22/07/2019 3.44 3.44 3.42 3.42 142,800 488,936
19/07/2019 3.40 3.44 3.40 3.40 731,800 2,497,602
18/07/2019 3.40 3.42 3.36 3.38 399,500 1,350,034
17/07/2019 3.44 3.46 3.38 3.38 848,700 2,884,524
15/07/2019 3.54 3.54 3.44 3.44 1,457,000 5,084,596
12/07/2019 3.42 3.58 3.42 3.52 3,979,900 13,945,880
11/07/2019 3.36 3.40 3.26 3.40 2,454,700 8,148,846
10/07/2019 3.42 3.44 3.34 3.34 756,400 2,553,002
09/07/2019 3.46 3.46 3.38 3.38 614,900 2,095,102
08/07/2019 3.48 3.48 3.42 3.42 500,500 1,726,666
05/07/2019 3.52 3.54 3.46 3.50 475,600 1,653,198
04/07/2019 3.54 3.56 3.42 3.54 1,476,300 5,149,054
03/07/2019 3.42 3.52 3.42 3.52 995,100 3,468,164
02/07/2019 3.44 3.46 3.36 3.44 947,300 3,224,708
01/07/2019 3.52 3.54 3.40 3.44 1,993,200 6,908,454

Remark : Volume from SET main board.