1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price

Historical Price

Filter Dates:
From / / To / /

 

Historical price from Aug 01, 2019 to Sep 19, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/08/2019 to 05/09/2019)		 13.30 13.40 12.80 13.40 15,500 201,730
Previous 4 weeks
(24/07/2019 to 22/08/2019)		 12.70 14.30 12.50 13.30 119,800 1,549,950
Daily Historical Data
19/09/2019 12.70 12.70 12.70 12.70 5,000 63,500
18/09/2019 12.70 12.70 12.50 12.70 12,700 160,190
17/09/2019 12.70 12.80 12.60 12.60 6,200 78,700
16/09/2019 12.90 12.90 12.70 12.70 700 8,910
13/09/2019 12.90 12.90 12.90 12.90 1,400 18,060
12/09/2019 12.90 12.90 12.90 12.90 1,700 21,930
11/09/2019 13.30 13.30 12.90 12.90 8,100 105,720
10/09/2019 13.00 13.00 12.90 12.90 5,000 64,550
09/09/2019 13.00 13.00 13.00 13.00 300 3,900
06/09/2019 13.40 13.40 13.40 13.40 1,200 16,080
05/09/2019 13.40 13.40 13.40 13.40 1,500 20,100
04/09/2019 - - - - 0 0
03/09/2019 13.40 13.40 13.40 13.40 2,000 26,800
02/09/2019 - - - - 0 0
30/08/2019 - - - - 0 0
29/08/2019 - - - - 0 0
28/08/2019 12.80 12.90 12.80 12.80 9,800 125,470
27/08/2019 13.40 13.40 13.30 13.30 1,900 25,370
26/08/2019 13.30 13.30 13.30 13.30 200 2,660
23/08/2019 13.30 13.30 13.30 13.30 100 1,330
22/08/2019 - - - - 0 0
21/08/2019 13.30 13.30 13.30 13.30 800 10,640
20/08/2019 13.30 13.30 13.30 13.30 900 11,970
19/08/2019 13.30 13.30 13.30 13.30 1,000 13,300
16/08/2019 13.30 13.30 13.30 13.30 900 11,970
15/08/2019 - - - - 0 0
14/08/2019 - - - - 0 0
13/08/2019 - - - - 0 0
09/08/2019 13.20 13.20 12.80 13.00 5,300 67,920
08/08/2019 12.80 12.80 12.80 12.80 200 2,560
07/08/2019 13.20 13.20 13.20 13.20 100 1,320
06/08/2019 13.10 13.30 13.10 13.30 200 2,640
05/08/2019 12.90 14.30 12.90 14.30 9,600 130,280
02/08/2019 12.90 12.90 12.90 12.90 19,000 245,100
01/08/2019 12.90 12.90 12.50 12.90 30,200 387,920
Remark : Volume from SET main board.