Historical Price From 19 Aug 2019 To 12 Nov 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15/10/2019 To 29/10/2019) |
10.00 | 10.00 | 9.90 | 9.90 | 3,189,700 | 31,704,250 |
| Previous 4 weeks (16/09/2019 To 11/10/2019) |
10.00 | 10.10 | 9.90 | 9.95 | 7,327,300 | 73,111,020 |
| Daily Historical Data | ||||||
| 12/11/2019 | 9.80 | 9.80 | 9.70 | 9.75 | 592,000 | 5,766,040 |
| 11/11/2019 | 9.85 | 9.85 | 9.75 | 9.75 | 336,200 | 3,295,040 |
| 08/11/2019 | 9.85 | 9.85 | 9.80 | 9.85 | 330,500 | 3,255,375 |
| 07/11/2019 | 9.90 | 9.90 | 9.85 | 9.85 | 44,600 | 440,480 |
| 06/11/2019 | 9.85 | 9.90 | 9.85 | 9.90 | 332,100 | 3,287,340 |
| 05/11/2019 | 9.85 | 9.90 | 9.85 | 9.85 | 234,100 | 2,306,285 |
| 04/11/2019 | 9.85 | 9.90 | 9.85 | 9.85 | 215,300 | 2,120,740 |
| 01/11/2019 | 9.90 | 9.90 | 9.85 | 9.90 | 424,800 | 4,190,610 |
| 31/10/2019 | 9.85 | 9.90 | 9.85 | 9.90 | 94,200 | 930,605 |
| 30/10/2019 | 9.90 | 9.90 | 9.85 | 9.85 | 100,300 | 992,665 |
| 29/10/2019 | 9.90 | 9.90 | 9.90 | 9.90 | 641,500 | 6,350,850 |
| 28/10/2019 | 9.95 | 9.95 | 9.90 | 9.95 | 160,000 | 1,589,645 |
| 25/10/2019 | 9.95 | 9.95 | 9.90 | 9.90 | 499,700 | 4,955,995 |
| 24/10/2019 | 10.00 | 10.00 | 9.95 | 9.95 | 288,200 | 2,867,745 |
| 22/10/2019 | 9.95 | 10.00 | 9.95 | 9.95 | 199,100 | 1,983,300 |
| 21/10/2019 | 10.00 | 10.00 | 9.90 | 9.90 | 373,500 | 3,715,325 |
| 18/10/2019 | 10.00 | 10.00 | 9.95 | 9.95 | 608,300 | 6,058,325 |
| 17/10/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 143,700 | 1,433,760 |
| 16/10/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 101,200 | 1,010,450 |
| 15/10/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 174,500 | 1,738,855 |
| 11/10/2019 | 9.95 | 10.00 | 9.95 | 9.95 | 395,100 | 3,949,375 |
| 10/10/2019 | 9.90 | 10.00 | 9.90 | 10.00 | 278,900 | 2,771,635 |
| 09/10/2019 | 10.00 | 10.00 | 9.90 | 9.90 | 379,900 | 3,777,980 |
| 08/10/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 158,600 | 1,585,435 |
| 07/10/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 321,900 | 3,206,950 |
| 04/10/2019 | 9.90 | 9.95 | 9.90 | 9.95 | 622,000 | 6,162,025 |
| 03/10/2019 | 9.95 | 9.95 | 9.90 | 9.90 | 316,000 | 3,129,225 |
| 02/10/2019 | 10.00 | 10.00 | 9.95 | 9.95 | 265,600 | 2,643,720 |
| 01/10/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 511,500 | 5,098,575 |
| 30/09/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 87,100 | 870,845 |
| 27/09/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 381,600 | 3,808,500 |
| 26/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 106,600 | 1,065,975 |
| 25/09/2019 | 10.00 | 10.10 | 9.95 | 10.00 | 1,375,900 | 13,768,700 |
| 24/09/2019 | 10.00 | 10.10 | 10.00 | 10.10 | 247,100 | 2,473,000 |
| 23/09/2019 | 9.95 | 10.10 | 9.95 | 10.10 | 668,100 | 6,701,990 |
| 20/09/2019 | 10.00 | 10.00 | 9.95 | 9.95 | 178,000 | 1,779,300 |
| 19/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 275,500 | 2,753,400 |
| 18/09/2019 | 10.00 | 10.00 | 9.95 | 9.95 | 363,500 | 3,625,540 |
| 17/09/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 100,200 | 998,095 |
| 16/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 294,200 | 2,940,755 |
| 13/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 122,700 | 1,226,125 |
| 12/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 382,500 | 3,816,470 |
| 11/09/2019 | 10.00 | 10.00 | 9.95 | 10.00 | 443,900 | 4,438,800 |
| 10/09/2019 | 9.95 | 10.00 | 9.95 | 10.00 | 472,800 | 4,718,410 |
| 09/09/2019 | 10.10 | 10.10 | 9.90 | 10.00 | 1,300,500 | 12,987,490 |
| 06/09/2019 | 10.00 | 10.10 | 10.00 | 10.10 | 163,100 | 1,639,110 |
| 05/09/2019 | 10.10 | 10.10 | 10.00 | 10.00 | 645,300 | 6,496,590 |
| 04/09/2019 | 10.00 | 10.10 | 10.00 | 10.10 | 624,300 | 6,248,270 |
| 03/09/2019 | 10.10 | 10.10 | 10.00 | 10.00 | 1,490,800 | 15,036,880 |
| 02/09/2019 | 10.20 | 10.20 | 10.10 | 10.10 | 2,247,900 | 22,883,760 |
| 30/08/2019 | 10.20 | 10.20 | 10.00 | 10.10 | 1,425,800 | 14,401,520 |
| 29/08/2019 | 10.20 | 10.20 | 10.10 | 10.20 | 1,712,600 | 17,466,510 |
| 28/08/2019 | 10.30 | 10.40 | 10.10 | 10.20 | 4,654,300 | 47,776,230 |
| 27/08/2019 | 9.95 | 10.20 | 9.95 | 10.20 | 3,663,700 | 36,858,145 |
| 26/08/2019 | 9.95 | 10.00 | 9.90 | 10.00 | 1,088,100 | 10,827,315 |
| 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 |
Remark : Volume from SET main board.