Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
9.88 9.88 9.83 9.88 302,310 7,517,835
Previous 4 weeks
(19/06/2019 to 17/07/2019)
9.88 9.93 9.78 9.83 763,742 7,517,835
Daily Historical Data
16/08/2019 9.75 9.75 9.70 9.70 62,800 611,975
15/08/2019 9.80 9.80 9.70 9.80 75,500 734,240
14/08/2019 9.80 9.80 9.75 9.80 39,200 382,765
13/08/2019 9.80 9.80 9.80 9.80 91,600 897,680
09/08/2019 9.85 9.85 9.85 9.85 2,600 25,610
08/08/2019 9.80 9.85 9.80 9.85 68,600 672,780
07/08/2019 9.85 9.85 9.80 9.85 8,200 80,670
06/08/2019 9.85 9.85 9.80 9.85 222,400 2,190,520
05/08/2019 9.88 9.88 9.83 9.88 59,821 590,570
02/08/2019 9.83 9.83 9.78 9.83 92,888 913,000
01/08/2019 9.88 9.88 9.83 9.88 107,417 1,056,330
31/07/2019 9.83 9.88 9.83 9.88 1,403 13,855
30/07/2019 9.88 9.88 9.83 9.88 22,445 221,685
26/07/2019 9.88 9.88 9.88 9.88 25,151 248,490
25/07/2019 - - - - 0 0
24/07/2019 9.88 9.88 9.83 9.83 21,443 210,840
23/07/2019 9.88 9.88 9.83 9.88 111,425 1,095,375
22/07/2019 9.88 9.88 9.88 9.88 501 4,950
19/07/2019 9.88 9.88 9.88 9.88 11,122 109,890
18/07/2019 9.88 9.88 9.88 9.88 1,403 13,860
17/07/2019 9.83 9.83 9.83 9.83 14,630 143,810
15/07/2019 9.88 9.88 9.88 9.88 1,202 11,880
12/07/2019 9.83 9.88 9.83 9.83 100,303 986,220
11/07/2019 9.88 9.88 9.83 9.83 107,417 1,056,255
10/07/2019 9.88 9.88 9.83 9.88 29,259 288,080
09/07/2019 9.88 9.88 9.88 9.88 14,028 138,600
08/07/2019 9.88 9.88 9.88 9.88 11,523 113,850
05/07/2019 9.93 9.93 9.88 9.88 19,840 196,050
04/07/2019 9.88 9.93 9.88 9.93 1,904 18,815
03/07/2019 9.88 9.88 9.88 9.88 200 1,980
02/07/2019 9.93 9.93 9.88 9.93 28,558 282,545
01/07/2019 9.88 9.93 9.88 9.93 80,763 798,645

Remark : Volume from SET main board.