TH

Historical Price

Historical Price From : 25 Nov 2019 To 21 Feb 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24/01/2020 To 06/02/2020)
2.70 2.70 2.54 2.56 3,387,600 8,790,700
Previous 4 weeks
(25/12/2019 To 23/01/2020)
2.66 2.90 2.62 2.70 5,274,200 14,303,940
Daily Historical Data
21/02/2020 2.52 2.52 2.38 2.48 1,084,300 2,634,290
20/02/2020 2.58 2.58 2.50 2.50 908,800 2,296,384
19/02/2020 2.60 2.60 2.58 2.60 78,300 202,648
18/02/2020 2.58 2.60 2.56 2.60 291,800 755,448
17/02/2020 2.56 2.58 2.56 2.58 197,400 508,414
14/02/2020 2.56 2.58 2.54 2.58 391,800 1,004,160
13/02/2020 2.58 2.58 2.54 2.56 133,400 340,794
12/02/2020 2.58 2.58 2.54 2.56 458,000 1,174,106
11/02/2020 2.58 2.60 2.56 2.58 437,700 1,129,780
07/02/2020 2.58 2.62 2.56 2.58 492,500 1,272,462
06/02/2020 2.60 2.60 2.56 2.56 336,800 864,874
05/02/2020 2.56 2.56 2.54 2.56 335,400 857,356
04/02/2020 2.58 2.58 2.54 2.56 236,300 605,028
03/02/2020 2.62 2.62 2.56 2.56 225,400 579,260
31/01/2020 2.62 2.64 2.56 2.62 525,700 1,369,198
30/01/2020 2.60 2.60 2.58 2.60 93,600 242,906
29/01/2020 2.62 2.62 2.56 2.60 563,200 1,460,812
28/01/2020 2.64 2.66 2.60 2.60 757,000 1,979,556
27/01/2020 2.68 2.68 2.60 2.62 206,800 543,798
24/01/2020 2.70 2.70 2.68 2.68 107,400 287,912
23/01/2020 2.70 2.70 2.68 2.70 85,500 229,952
22/01/2020 2.72 2.74 2.70 2.70 168,200 457,306
21/01/2020 2.78 2.80 2.72 2.72 204,200 559,886
20/01/2020 2.84 2.84 2.78 2.80 360,900 1,017,512
17/01/2020 2.88 2.90 2.84 2.84 559,500 1,605,620
16/01/2020 2.74 2.82 2.74 2.80 240,900 664,024
15/01/2020 2.72 2.74 2.72 2.74 198,700 541,936
14/01/2020 2.72 2.74 2.72 2.72 392,000 1,070,654
13/01/2020 2.66 2.70 2.66 2.70 228,000 609,384
10/01/2020 2.68 2.68 2.66 2.66 119,700 318,406
09/01/2020 2.68 2.68 2.64 2.68 348,600 928,076
08/01/2020 2.64 2.66 2.62 2.62 606,300 1,597,644
07/01/2020 2.66 2.68 2.64 2.68 425,900 1,128,978
06/01/2020 2.70 2.70 2.66 2.66 370,300 991,328
03/01/2020 2.66 2.72 2.66 2.72 356,800 959,718
02/01/2020 2.66 2.68 2.66 2.68 186,100 495,876
30/12/2019 2.66 2.68 2.66 2.68 46,300 123,842
27/12/2019 2.68 2.70 2.68 2.68 95,700 256,860
26/12/2019 2.66 2.68 2.66 2.66 64,100 170,518
25/12/2019 2.66 2.68 2.66 2.68 216,500 576,420
24/12/2019 2.68 2.68 2.66 2.66 128,300 341,672
23/12/2019 2.68 2.68 2.66 2.68 66,900 178,456
20/12/2019 2.68 2.68 2.66 2.68 149,900 399,148
19/12/2019 2.68 2.70 2.68 2.68 160,700 430,746
18/12/2019 2.68 2.70 2.66 2.68 174,600 465,932
17/12/2019 2.68 2.70 2.68 2.70 271,100 727,538
16/12/2019 2.68 2.72 2.66 2.70 504,500 1,359,660
13/12/2019 2.70 2.74 2.66 2.68 759,600 2,031,674
12/12/2019 2.70 2.72 2.68 2.72 179,700 485,146
11/12/2019 2.72 2.74 2.70 2.70 81,400 221,306
09/12/2019 2.66 2.70 2.66 2.70 268,300 717,778
06/12/2019 2.72 2.74 2.66 2.66 641,900 1,734,372
04/12/2019 2.70 2.72 2.70 2.70 299,700 812,834
03/12/2019 2.72 2.72 2.70 2.72 42,500 114,856
02/12/2019 2.72 2.78 2.72 2.72 251,800 688,626
29/11/2019 2.70 2.76 2.70 2.70 686,700 1,864,780
28/11/2019 2.70 2.70 2.68 2.70 32,200 86,900
27/11/2019 2.74 2.74 2.70 2.72 124,500 336,632
26/11/2019 2.70 2.70 2.66 2.68 212,900 568,576
25/11/2019 2.60 2.66 2.58 2.66 167,500 439,414

Remark : Volume from SET main board.