Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from 02 December 2019 to 17 January 2020
Date Open High Low Close Volume (Share) Value (Baht)
17 January 2020 0.73 0.74 0.71 0.71 1,098,900 789,077
16 January 2020 0.71 0.75 0.71 0.72 2,570,900 1,873,228
15 January 2020 0.69 0.71 0.69 0.71 90,100 63,285
14 January 2020 0.71 0.72 0.69 0.69 1,823,700 1,287,562
13 January 2020 0.70 0.71 0.69 0.71 1,913,600 1,335,610
10 January 2020 0.71 0.71 0.70 0.70 846,000 593,692
09 January 2020 0.73 0.74 0.69 0.70 5,009,800 3,522,275
08 January 2020 0.74 0.74 0.72 0.72 386,500 279,346
07 January 2020 0.75 0.75 0.74 0.74 429,000 318,802
06 January 2020 0.76 0.77 0.73 0.73 689,300 512,450
03 January 2020 0.77 0.78 0.76 0.76 125,100 96,139
02 January 2020 0.77 0.78 0.76 0.76 310,200 239,683
30 December 2019 0.80 0.80 0.78 0.78 1,703,000 1,335,201
27 December 2019 0.80 0.80 0.79 0.80 1,281,800 1,021,479
26 December 2019 0.78 0.80 0.77 0.79 2,337,400 1,856,954
25 December 2019 0.78 0.78 0.77 0.77 1,200 934
24 December 2019 0.78 0.78 0.75 0.77 110,400 84,062
23 December 2019 0.77 0.77 0.76 0.77 45,000 34,444
20 December 2019 0.77 0.78 0.77 0.78 102,100 79,637
19 December 2019 0.77 0.77 0.76 0.77 126,100 97,096
18 December 2019 0.77 0.77 0.76 0.76 170,100 129,771
17 December 2019 0.77 0.77 0.76 0.77 203,500 156,682
16 December 2019 0.75 0.77 0.75 0.76 296,000 224,816
13 December 2019 0.75 0.77 0.75 0.76 275,800 207,100
12 December 2019 0.74 0.76 0.74 0.75 55,300 41,385
11 December 2019 0.75 0.76 0.74 0.74 797,500 595,603
09 December 2019 0.77 0.78 0.75 0.75 58,700 44,795
06 December 2019 0.78 0.78 0.76 0.76 2,653,900 2,061,196
04 December 2019 0.78 0.78 0.75 0.76 605,000 467,969
03 December 2019 0.76 0.79 0.75 0.77 2,371,400 1,838,772
02 December 2019 0.76 0.78 0.76 0.76 644,500 493,240
Remark : Volume from SET main board.