Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 23, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2019 to 09/01/2020)
12.10 13.30 12.00 12.60 13,591,800 172,066,020
Previous 4 weeks
(25/11/2019 to 24/12/2019)
12.50 12.60 11.50 12.10 11,640,500 141,616,620
Daily Historical Data
23/01/2020 12.60 12.70 12.40 12.50 686,300 8,596,330
22/01/2020 12.60 12.70 12.40 12.70 399,100 5,021,910
21/01/2020 12.60 12.70 12.60 12.70 565,700 7,165,200
20/01/2020 12.60 12.70 12.50 12.60 546,000 6,857,950
17/01/2020 12.60 12.80 12.60 12.60 421,500 5,339,950
16/01/2020 12.60 12.70 12.60 12.60 399,400 5,046,910
15/01/2020 12.60 12.70 12.50 12.60 247,200 3,126,310
14/01/2020 12.80 12.80 12.50 12.60 719,400 9,097,680
13/01/2020 12.80 12.90 12.70 12.70 937,200 11,996,960
10/01/2020 12.70 12.80 12.60 12.80 1,628,500 20,705,560
09/01/2020 12.40 12.80 12.40 12.60 2,523,700 31,780,240
08/01/2020 12.40 12.40 12.00 12.20 1,849,300 22,512,300
07/01/2020 12.50 12.60 12.50 12.50 535,400 6,705,130
06/01/2020 12.80 12.80 12.40 12.40 2,037,400 25,655,860
03/01/2020 13.10 13.30 12.90 12.90 1,868,300 24,380,540
02/01/2020 12.50 13.10 12.50 13.10 3,594,200 46,428,960
30/12/2019 12.40 12.50 12.40 12.50 115,600 1,436,500
27/12/2019 12.30 12.60 12.30 12.40 573,300 7,115,890
26/12/2019 12.30 12.30 12.20 12.20 230,700 2,821,570
25/12/2019 12.10 12.30 12.10 12.30 263,900 3,229,030
24/12/2019 12.30 12.30 12.10 12.10 440,600 5,352,230
23/12/2019 12.30 12.30 12.10 12.30 210,000 2,564,330
20/12/2019 12.30 12.30 12.10 12.20 546,600 6,651,700
19/12/2019 12.30 12.30 12.20 12.20 191,700 2,345,430
18/12/2019 12.00 12.30 12.00 12.20 596,900 7,293,650
17/12/2019 11.90 12.10 11.50 11.80 1,383,500 16,313,220
16/12/2019 12.10 12.10 11.90 11.90 319,800 3,837,580
13/12/2019 12.30 12.30 11.90 12.10 685,400 8,273,850
12/12/2019 12.20 12.30 12.10 12.20 824,300 9,819,720
11/12/2019 12.30 12.40 12.20 12.20 442,800 5,428,220
09/12/2019 12.30 12.40 12.30 12.30 479,300 5,895,900
06/12/2019 12.40 12.40 12.20 12.30 405,100 4,984,160
04/12/2019 12.00 12.40 12.00 12.30 344,500 4,202,520
03/12/2019 12.10 12.20 12.00 12.10 260,100 3,146,990
02/12/2019 12.10 12.30 12.10 12.10 973,600 11,805,640
Remark : Volume from SET main board.