Historical price from Jun 04, 2019 to Jul 19, 2019
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/06/2019 to 04/07/2019) |
3.52 | 3.70 | 3.50 | 3.56 | 388,971,300 | 1,402,837,606 |
| Previous 4 weeks (23/05/2019 to 20/06/2019) |
3.14 | 3.62 | 3.08 | 3.52 | 389,537,900 | 1,353,166,670 |
| Daily Historical Data | ||||||
| 19/07/2019 | 3.74 | 3.80 | 3.72 | 3.78 | 47,506,300 | 178,927,564 |
| 18/07/2019 | 3.70 | 3.74 | 3.70 | 3.72 | 22,515,300 | 83,586,984 |
| 17/07/2019 | 3.70 | 3.76 | 3.68 | 3.70 | 102,656,600 | 381,958,008 |
| 15/07/2019 | 3.62 | 3.66 | 3.62 | 3.66 | 37,075,600 | 134,995,478 |
| 12/07/2019 | 3.58 | 3.66 | 3.58 | 3.60 | 85,036,100 | 308,206,286 |
| 11/07/2019 | 3.56 | 3.58 | 3.54 | 3.58 | 10,949,800 | 38,991,498 |
| 10/07/2019 | 3.52 | 3.56 | 3.52 | 3.56 | 10,158,200 | 35,940,906 |
| 09/07/2019 | 3.58 | 3.60 | 3.52 | 3.52 | 12,874,400 | 45,594,800 |
| 08/07/2019 | 3.54 | 3.58 | 3.54 | 3.56 | 8,269,400 | 29,403,218 |
| 05/07/2019 | 3.54 | 3.60 | 3.54 | 3.56 | 12,346,800 | 44,104,654 |
| 04/07/2019 | 3.66 | 3.68 | 3.52 | 3.56 | 53,281,200 | 191,767,240 |
| 03/07/2019 | 3.58 | 3.66 | 3.54 | 3.66 | 43,979,800 | 159,175,186 |
| 02/07/2019 | 3.58 | 3.62 | 3.54 | 3.58 | 42,420,100 | 152,122,124 |
| 01/07/2019 | 3.64 | 3.66 | 3.58 | 3.58 | 37,512,800 | 135,293,396 |
| 28/06/2019 | 3.64 | 3.64 | 3.60 | 3.64 | 11,199,500 | 40,621,380 |
| 27/06/2019 | 3.66 | 3.68 | 3.62 | 3.62 | 25,550,200 | 93,242,688 |
| 26/06/2019 | 3.62 | 3.64 | 3.60 | 3.64 | 24,197,300 | 87,645,230 |
| 25/06/2019 | 3.52 | 3.70 | 3.50 | 3.64 | 99,900,500 | 363,053,764 |
| 24/06/2019 | 3.54 | 3.56 | 3.52 | 3.52 | 16,818,900 | 59,505,670 |
| 21/06/2019 | 3.52 | 3.56 | 3.50 | 3.56 | 34,111,000 | 120,410,928 |
| 20/06/2019 | 3.54 | 3.56 | 3.52 | 3.52 | 19,724,300 | 69,753,336 |
| 19/06/2019 | 3.56 | 3.58 | 3.52 | 3.52 | 19,913,600 | 70,648,598 |
| 18/06/2019 | 3.58 | 3.58 | 3.50 | 3.54 | 26,270,900 | 93,139,040 |
| 17/06/2019 | 3.50 | 3.58 | 3.48 | 3.58 | 47,335,600 | 167,966,096 |
| 14/06/2019 | 3.46 | 3.52 | 3.46 | 3.50 | 33,299,000 | 116,380,050 |
| 13/06/2019 | 3.50 | 3.50 | 3.46 | 3.46 | 29,672,200 | 103,419,442 |
| 12/06/2019 | 3.54 | 3.62 | 3.46 | 3.52 | 126,312,500 | 446,479,042 |
| 11/06/2019 | 3.40 | 3.40 | 3.36 | 3.38 | 6,593,500 | 22,215,334 |
| 10/06/2019 | 3.36 | 3.42 | 3.34 | 3.40 | 11,913,900 | 40,320,944 |
| 07/06/2019 | 3.32 | 3.36 | 3.32 | 3.36 | 8,283,200 | 27,656,364 |
| 06/06/2019 | 3.26 | 3.34 | 3.24 | 3.32 | 11,572,100 | 38,077,776 |
| 05/06/2019 | 3.24 | 3.28 | 3.24 | 3.28 | 4,413,700 | 14,378,856 |
| 04/06/2019 | 3.26 | 3.26 | 3.22 | 3.24 | 2,431,000 | 7,885,012 |
Remark : Volume from SET main board.
