From
To
Historical price From 28 May 2019 To 23 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Jul 2019 To 08 Aug 2019)
6.95 6.95 6.75 6.95 214,100 1,468,685
Previous 4 weeks
(26 Jun 2019 To 24 Jul 2019)
7.70 8.00 6.70 6.80 1,469,400 10,600,010
Daily Historical Data
23 Aug 2019 7.20 7.20 7.05 7.05 87,800 626,780
22 Aug 2019 7.15 7.15 7.15 7.15 25,500 182,325
21 Aug 2019 7.05 7.20 7.05 7.15 44,800 318,825
20 Aug 2019 7.15 7.15 7.10 7.10 7,500 53,265
19 Aug 2019 7.05 7.25 7.00 7.25 30,800 217,640
16 Aug 2019 7.00 7.00 7.00 7.00 61,900 433,300
15 Aug 2019 6.95 6.95 6.85 6.90 27,700 191,175
14 Aug 2019 6.85 6.95 6.85 6.95 2,200 15,120
13 Aug 2019 7.00 7.00 6.80 6.80 10,900 75,500
09 Aug 2019 7.00 7.00 7.00 7.00 300 2,100
08 Aug 2019 6.90 6.95 6.90 6.95 12,700 88,260
07 Aug 2019 6.90 6.90 6.90 6.90 4,900 33,810
06 Aug 2019 6.75 6.90 6.75 6.90 58,800 400,995
05 Aug 2019 6.85 6.85 6.75 6.85 30,100 204,365
02 Aug 2019 6.80 6.90 6.80 6.90 36,900 253,975
01 Aug 2019 6.95 6.95 6.85 6.95 10,100 69,395
31 Jul 2019 6.95 6.95 6.95 6.95 19,100 132,745
30 Jul 2019 6.85 6.95 6.85 6.95 18,200 126,005
26 Jul 2019 6.85 6.85 6.85 6.85 2,100 14,385
25 Jul 2019 6.95 6.95 6.80 6.85 21,200 144,750
24 Jul 2019 6.90 6.95 6.80 6.80 76,600 527,040
23 Jul 2019 7.00 7.00 6.90 6.90 24,100 166,320
22 Jul 2019 7.00 7.00 6.90 6.95 33,000 229,305
19 Jul 2019 6.85 7.00 6.70 7.00 166,000 1,125,270
18 Jul 2019 7.10 7.10 6.80 6.80 383,300 2,638,520
17 Jul 2019 7.40 7.45 7.10 7.15 144,600 1,047,170
15 Jul 2019 7.50 7.50 7.40 7.40 272,700 2,044,665
12 Jul 2019 7.60 7.70 7.45 7.55 37,900 284,920
11 Jul 2019 7.80 7.80 7.55 7.55 8,600 65,615
10 Jul 2019 7.65 7.65 7.55 7.55 5,400 40,790
09 Jul 2019 7.55 7.60 7.55 7.60 20,400 154,530
08 Jul 2019 7.75 7.75 7.50 7.60 111,500 845,510
05 Jul 2019 7.75 7.75 7.75 7.75 300 2,325
04 Jul 2019 7.80 8.00 7.70 7.70 24,000 188,020
03 Jul 2019 7.65 7.65 7.60 7.60 25,300 192,590
02 Jul 2019 7.80 7.80 7.65 7.65 26,600 204,725
01 Jul 2019 7.70 7.70 7.70 7.70 16,000 123,200
28 Jun 2019 7.70 7.70 7.70 7.70 19,800 152,460
27 Jun 2019 7.70 7.75 7.70 7.75 30,000 231,375
26 Jun 2019 7.70 7.90 7.70 7.75 43,300 335,660
25 Jun 2019 7.80 8.00 7.75 7.90 49,900 389,570
24 Jun 2019 7.65 7.80 7.65 7.70 19,600 150,905
21 Jun 2019 7.80 7.80 7.65 7.65 55,000 426,305
20 Jun 2019 7.95 7.95 7.75 7.90 120,200 938,000
19 Jun 2019 7.55 7.95 7.55 7.90 183,700 1,432,325
18 Jun 2019 7.45 7.55 7.45 7.55 26,800 201,330
17 Jun 2019 7.45 7.50 7.45 7.50 20,600 154,350
14 Jun 2019 7.25 7.45 7.25 7.45 160,000 1,175,610
13 Jun 2019 7.15 7.25 7.15 7.25 72,400 518,765
12 Jun 2019 7.05 7.15 7.05 7.15 46,900 334,975
11 Jun 2019 6.95 7.40 6.95 7.05 48,800 351,285
10 Jun 2019 6.85 7.05 6.85 6.95 19,600 136,695
07 Jun 2019 6.85 6.85 6.80 6.85 62,900 430,390
06 Jun 2019 6.85 6.85 6.75 6.80 53,100 362,255
05 Jun 2019 6.80 6.80 6.75 6.75 9,100 61,805
04 Jun 2019 6.80 6.80 6.75 6.75 76,100 516,260
31 May 2019 6.80 6.85 6.75 6.75 37,100 252,070
30 May 2019 6.80 6.85 6.75 6.80 12,000 81,610
29 May 2019 6.75 6.80 6.75 6.75 60,100 406,680
28 May 2019 6.80 6.80 6.75 6.75 5,700 38,685

Remark : Volume from SET main board.