Historical Price

Historical price from 21 Jun 2019 To 17 Sep 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21/08/2019 To 03/09/2019)
2.68 2.68 1.75 2.48 182,400 452,595
Previous 4 weeks
(22/07/2019 To 20/08/2019)
2.88 2.88 2.58 2.68 1,251,600 3,478,752
Daily Historical Data
17/09/2019 3.08 3.16 3.06 3.08 348,100 1,083,092
16/09/2019 3.16 3.16 3.04 3.06 320,800 986,914
13/09/2019 3.02 3.12 3.02 3.12 1,369,900 4,178,270
12/09/2019 3.04 3.16 2.96 3.04 1,869,500 5,723,236
11/09/2019 3.26 3.56 3.04 3.04 8,304,200 27,777,120
10/09/2019 2.42 3.12 2.42 3.12 2,931,100 8,762,306
09/09/2019 2.42 2.42 2.38 2.40 63,000 151,178
06/09/2019 2.42 2.44 2.38 2.44 101,700 248,102
05/09/2019 2.48 2.48 2.48 2.48 2,000 4,960
04/09/2019 - - - - 0 0
03/09/2019 2.42 2.48 2.42 2.48 25,900 63,932
02/09/2019 2.42 2.44 1.75 2.42 22,800 54,837
30/08/2019 2.46 2.46 2.46 2.46 2,900 7,134
29/08/2019 2.46 2.48 2.46 2.48 3,600 8,896
28/08/2019 2.46 2.48 2.44 2.46 24,600 60,144
27/08/2019 2.48 2.48 2.44 2.48 14,200 35,020
26/08/2019 2.50 2.54 2.46 2.50 59,100 147,108
23/08/2019 2.60 2.60 2.56 2.56 25,400 65,270
22/08/2019 2.64 2.64 2.62 2.64 3,800 9,986
21/08/2019 2.68 2.68 2.68 2.68 100 268
20/08/2019 2.64 2.70 2.58 2.68 59,300 155,288
19/08/2019 - - - - 0 0
16/08/2019 2.64 2.72 2.60 2.72 31,500 82,934
15/08/2019 2.66 2.68 2.64 2.68 1,800 4,792
14/08/2019 2.68 2.70 2.68 2.70 800 2,148
13/08/2019 2.72 2.72 2.64 2.70 156,400 418,276
09/08/2019 2.70 2.70 2.70 2.70 101,800 274,860
08/08/2019 2.70 2.74 2.70 2.70 42,700 115,352
07/08/2019 2.72 2.72 2.70 2.72 50,000 135,400
06/08/2019 2.74 2.74 2.74 2.74 1,200 3,288
05/08/2019 2.76 2.78 2.72 2.72 27,800 76,302
02/08/2019 2.80 2.80 2.72 2.72 29,900 82,836
01/08/2019 2.80 2.80 2.80 2.80 42,500 119,000
31/07/2019 2.82 2.84 2.82 2.82 11,500 32,460
30/07/2019 2.84 2.84 2.82 2.82 80,100 226,002
26/07/2019 2.86 2.86 2.86 2.86 12,400 35,464
25/07/2019 2.84 2.88 2.84 2.84 369,200 1,054,600
24/07/2019 2.84 2.84 2.80 2.82 180,200 510,030
23/07/2019 2.86 2.88 2.84 2.86 47,000 133,890
22/07/2019 2.88 2.88 2.86 2.88 5,500 15,830
19/07/2019 2.90 2.90 2.88 2.88 25,200 72,656
18/07/2019 2.90 2.90 2.84 2.90 110,800 319,082
17/07/2019 2.90 2.90 2.88 2.90 2,600 7,538
15/07/2019 2.88 2.90 2.86 2.88 209,000 604,184
12/07/2019 2.88 2.88 2.86 2.88 144,700 416,726
11/07/2019 2.94 2.94 2.90 2.90 402,400 1,170,734
10/07/2019 2.96 2.98 2.92 2.94 133,000 391,846
09/07/2019 2.96 2.96 2.94 2.96 58,300 172,278
08/07/2019 3.00 3.00 2.94 2.96 63,400 188,124
05/07/2019 3.00 3.00 2.98 2.98 18,500 55,240
04/07/2019 3.00 3.00 2.98 2.98 28,500 85,252
03/07/2019 3.00 3.00 2.98 2.98 19,800 59,246
02/07/2019 3.00 3.00 2.98 3.00 67,300 201,700
01/07/2019 3.06 3.06 2.98 3.00 82,100 246,950
28/06/2019 3.04 3.06 3.00 3.02 60,200 181,778
27/06/2019 3.06 3.06 3.04 3.06 8,300 25,394
26/06/2019 3.06 3.06 3.02 3.06 21,900 66,614
25/06/2019 3.02 3.06 3.00 3.06 37,500 113,126
24/06/2019 3.06 3.06 3.04 3.04 20,100 61,146
21/06/2019 3.00 3.08 3.00 3.06 171,800 522,548