Historical Price From 12 Jul 2019 To 23 Aug 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/07/2019 To 08/08/2019) |
9.90 | 9.90 | 9.70 | 9.75 | 7,009,400 | 68,748,715 |
| Previous 4 weeks (12/07/2019 To 24/07/2019) |
10.10 | 10.10 | 9.80 | 9.90 | 26,178,800 | 260,869,405 |
| Daily Historical Data | ||||||
| 23/08/2019 | 9.80 | 10.00 | 9.75 | 10.00 | 1,108,500 | 10,958,715 |
| 22/08/2019 | 9.70 | 9.80 | 9.70 | 9.80 | 897,400 | 8,744,290 |
| 21/08/2019 | 9.70 | 9.70 | 9.65 | 9.70 | 558,800 | 5,418,295 |
| 20/08/2019 | 9.75 | 9.75 | 9.70 | 9.70 | 155,200 | 1,507,110 |
| 19/08/2019 | 9.70 | 9.75 | 9.70 | 9.75 | 307,600 | 2,984,245 |
| 16/08/2019 | 9.75 | 9.75 | 9.65 | 9.75 | 665,500 | 6,454,065 |
| 15/08/2019 | 9.75 | 9.75 | 9.70 | 9.70 | 976,400 | 9,472,515 |
| 14/08/2019 | 9.75 | 9.75 | 9.70 | 9.75 | 670,100 | 6,533,170 |
| 13/08/2019 | 9.80 | 9.80 | 9.70 | 9.70 | 509,200 | 4,964,575 |
| 09/08/2019 | 9.75 | 9.80 | 9.70 | 9.75 | 465,000 | 4,534,145 |
| 08/08/2019 | 9.80 | 9.80 | 9.75 | 9.75 | 596,300 | 5,827,865 |
| 07/08/2019 | 9.75 | 9.80 | 9.75 | 9.80 | 88,000 | 861,090 |
| 06/08/2019 | 9.70 | 9.80 | 9.70 | 9.75 | 734,000 | 7,151,770 |
| 05/08/2019 | 9.75 | 9.80 | 9.75 | 9.75 | 640,800 | 6,248,185 |
| 02/08/2019 | 9.80 | 9.80 | 9.75 | 9.75 | 733,400 | 7,162,110 |
| 01/08/2019 | 9.85 | 9.85 | 9.80 | 9.85 | 908,800 | 8,910,035 |
| 31/07/2019 | 9.85 | 9.85 | 9.80 | 9.85 | 739,100 | 7,254,135 |
| 30/07/2019 | 9.85 | 9.90 | 9.85 | 9.85 | 501,000 | 4,934,940 |
| 26/07/2019 | 9.90 | 9.90 | 9.85 | 9.85 | 1,613,800 | 15,902,430 |
| 25/07/2019 | 9.90 | 9.90 | 9.85 | 9.90 | 454,200 | 4,496,155 |
| 24/07/2019 | 9.85 | 9.90 | 9.85 | 9.90 | 1,459,700 | 14,414,430 |
| 23/07/2019 | 9.95 | 9.95 | 9.85 | 9.90 | 1,058,700 | 10,482,235 |
| 22/07/2019 | 9.95 | 9.95 | 9.90 | 9.90 | 492,700 | 4,891,650 |
| 19/07/2019 | 9.90 | 9.95 | 9.90 | 9.95 | 1,157,500 | 11,465,565 |
| 18/07/2019 | 9.90 | 9.95 | 9.85 | 9.90 | 1,331,900 | 13,191,180 |
| 17/07/2019 | 9.95 | 9.95 | 9.90 | 9.90 | 1,908,300 | 18,969,480 |
| 15/07/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 1,274,800 | 12,746,090 |
| 12/07/2019 | 10.10 | 10.10 | 9.80 | 10.00 | 17,495,200 | 174,708,775 |
Remark : Volume from SET main board.