Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from 01 August 2019 to 18 September 2019
Date Open High Low Close Volume (Share) Value (Baht)
18 September 2019 0.88 0.89 0.87 0.88 423,100 372,805
17 September 2019 0.88 0.89 0.87 0.88 2,568,300 2,270,536
16 September 2019 0.88 0.89 0.87 0.88 624,400 549,004
13 September 2019 0.89 0.90 0.88 0.89 1,034,400 925,890
12 September 2019 0.90 0.91 0.89 0.89 705,700 633,440
11 September 2019 0.89 0.91 0.89 0.91 2,836,600 2,557,297
10 September 2019 0.91 0.92 0.89 0.90 1,719,100 1,547,174
09 September 2019 0.93 0.93 0.90 0.91 1,372,300 1,254,062
06 September 2019 0.93 0.94 0.90 0.92 1,485,100 1,363,380
05 September 2019 0.92 0.95 0.91 0.92 2,819,700 2,602,422
04 September 2019 0.96 0.96 0.90 0.92 10,162,900 9,409,732
03 September 2019 0.83 1.01 0.83 0.96 42,051,300 40,085,707
02 September 2019 0.79 0.83 0.79 0.81 3,121,500 2,540,548
30 August 2019 0.77 0.80 0.76 0.79 2,296,100 1,785,682
29 August 2019 0.73 0.78 0.73 0.77 2,218,000 1,669,459
28 August 2019 0.72 0.74 0.72 0.73 257,700 188,420
27 August 2019 0.73 0.74 0.71 0.72 1,613,500 1,165,211
26 August 2019 0.75 0.75 0.73 0.73 748,100 549,653
23 August 2019 0.76 0.77 0.75 0.75 182,100 136,886
22 August 2019 0.76 0.76 0.75 0.76 272,700 205,308
21 August 2019 0.76 0.77 0.75 0.77 346,900 263,390
20 August 2019 0.77 0.78 0.76 0.77 312,700 238,145
19 August 2019 0.79 0.79 0.76 0.77 589,500 449,940
16 August 2019 0.76 0.78 0.76 0.78 380,500 293,618
15 August 2019 0.79 0.79 0.76 0.77 754,600 579,728
14 August 2019 0.78 0.79 0.77 0.78 1,170,500 914,524
13 August 2019 0.79 0.79 0.77 0.77 449,700 350,872
09 August 2019 0.76 0.79 0.76 0.79 1,265,400 979,188
08 August 2019 0.77 0.78 0.76 0.76 1,062,900 810,994
07 August 2019 0.80 0.80 0.78 0.78 157,100 124,016
06 August 2019 0.80 0.80 0.79 0.80 135,900 107,897
05 August 2019 0.80 0.81 0.80 0.81 545,000 436,188
02 August 2019 0.80 0.81 0.78 0.80 352,900 281,488
01 August 2019 0.82 0.82 0.80 0.80 557,000 445,633
Remark : Volume from SET main board.