Historical Price

Filter Dates :

From
To
Historical price from 24 Jul 2019 To 18 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 20/09/2019 to 03/10/2019 )
0.94 0.99 0.92 0.93 16,436,600 15,629,746
Previous 4 weeks
( 23/08/2019 to 19/09/2019 )
0.96 0.98 0.92 0.94 38,961,500 37,012,709
18/10/2019 0.92 0.93 0.92 0.93 933,300 867,399
17/10/2019 0.93 0.93 0.93 0.93 588,100 546,933
16/10/2019 0.93 0.94 0.93 0.93 1,513,900 1,407,929
15/10/2019 0.93 0.93 0.92 0.93 381,700 354,259
11/10/2019 0.93 0.93 0.92 0.92 3,118,800 2,898,432
10/10/2019 0.93 0.93 0.92 0.93 2,060,700 1,916,382
09/10/2019 0.93 0.93 0.93 0.93 1,760,400 1,637,172
08/10/2019 0.93 0.94 0.93 0.93 1,499,500 1,394,537
07/10/2019 0.94 0.94 0.92 0.93 3,348,700 3,115,059
04/10/2019 0.93 0.94 0.93 0.94 274,000 257,407
03/10/2019 0.94 0.94 0.93 0.93 1,090,600 1,014,608
02/10/2019 0.94 0.95 0.94 0.94 164,300 154,452
01/10/2019 0.95 0.96 0.94 0.94 1,017,900 964,655
30/09/2019 0.96 0.96 0.95 0.96 1,124,900 1,072,571
27/09/2019 0.97 0.97 0.96 0.96 2,060,900 1,987,553
26/09/2019 0.93 0.99 0.93 0.96 6,236,200 6,017,448
25/09/2019 0.93 0.94 0.93 0.93 565,200 525,737
24/09/2019 0.93 0.94 0.93 0.93 909,400 851,062
23/09/2019 0.92 0.94 0.92 0.93 576,900 535,542
20/09/2019 0.94 0.94 0.93 0.94 2,690,300 2,506,118
19/09/2019 0.95 0.95 0.93 0.94 1,988,100 1,866,070
18/09/2019 0.96 0.96 0.94 0.94 1,805,700 1,704,321
17/09/2019 0.94 0.96 0.94 0.96 2,721,700 2,598,043
16/09/2019 0.96 0.96 0.94 0.95 763,100 723,350
13/09/2019 0.96 0.97 0.95 0.96 1,364,600 1,304,712
12/09/2019 0.94 0.98 0.94 0.96 4,879,600 4,686,830
11/09/2019 0.94 0.94 0.92 0.94 2,942,800 2,751,359
10/09/2019 0.96 0.96 0.94 0.94 1,778,900 1,684,682
09/09/2019 0.95 0.96 0.95 0.95 775,700 739,965
06/09/2019 0.95 0.96 0.93 0.94 1,666,000 1,577,504
05/09/2019 0.94 0.96 0.94 0.95 1,196,800 1,132,842
04/09/2019 0.95 0.96 0.94 0.94 3,091,100 2,918,998
03/09/2019 0.95 0.96 0.94 0.95 1,120,000 1,064,895
02/09/2019 0.95 0.96 0.95 0.95 1,463,800 1,391,078
30/08/2019 0.96 0.97 0.96 0.96 1,289,200 1,237,687
29/08/2019 0.95 0.97 0.95 0.96 2,844,400 2,727,885
28/08/2019 0.94 0.95 0.94 0.95 1,618,100 1,536,812
27/08/2019 0.94 0.95 0.94 0.95 1,937,200 1,829,028
26/08/2019 0.95 0.95 0.93 0.94 1,494,800 1,405,857
23/08/2019 0.96 0.97 0.95 0.95 2,219,900 2,130,791
22/08/2019 0.97 0.97 0.95 0.96 3,421,400 3,281,588
21/08/2019 0.97 0.97 0.96 0.97 2,135,900 2,051,145
20/08/2019 0.97 0.98 0.96 0.97 2,346,400 2,267,091
19/08/2019 0.98 0.98 0.97 0.97 2,075,200 2,022,399
16/08/2019 0.96 0.98 0.95 0.98 7,044,500 6,786,233
15/08/2019 0.95 0.97 0.93 0.97 19,423,500 18,501,490
14/08/2019 1.03 1.04 1.01 1.01 5,801,700 5,929,857
13/08/2019 1.04 1.05 1.01 1.02 4,152,700 4,257,806
09/08/2019 1.08 1.08 1.05 1.05 2,580,000 2,732,720
08/08/2019 1.08 1.08 1.06 1.08 1,644,200 1,754,849
07/08/2019 1.07 1.08 1.07 1.08 832,200 892,795
06/08/2019 1.08 1.08 1.06 1.08 7,205,800 7,674,078
05/08/2019 1.08 1.10 1.07 1.09 2,816,300 3,049,476
02/08/2019 1.11 1.11 1.07 1.09 5,587,000 6,087,197
01/08/2019 1.11 1.12 1.10 1.10 1,775,700 1,968,100
31/07/2019 1.11 1.12 1.11 1.11 4,714,300 5,249,812
30/07/2019 1.13 1.13 1.11 1.11 3,263,500 3,642,909
26/07/2019 1.14 1.14 1.12 1.13 3,598,100 4,069,749
25/07/2019 1.12 1.16 1.12 1.14 20,407,400 23,271,637
24/07/2019 1.13 1.13 1.11 1.12 3,875,400 4,337,065
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851