Historical Price

Historical price from 18 Nov 2019 To 14 Feb 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17/01/2020 To 30/01/2020)
2.42 2.52 2.26 2.30 1,011,200 2,465,838
Previous 4 weeks
(18/12/2019 To 16/01/2020)
2.32 2.40 1.74 2.36 500,800 1,158,210
Daily Historical Data
14/02/2020 2.38 2.46 2.26 2.26 9,500 21,774
13/02/2020 2.26 2.38 2.26 2.38 25,800 58,404
12/02/2020 2.24 2.40 2.24 2.26 19,000 42,738
11/02/2020 2.26 2.30 2.22 2.24 20,300 45,922
07/02/2020 2.40 2.40 2.28 2.28 5,100 11,640
06/02/2020 2.28 2.40 2.28 2.40 10,000 22,812
05/02/2020 2.24 2.36 2.24 2.36 27,000 60,720
04/02/2020 2.26 2.28 2.24 2.28 13,200 29,674
03/02/2020 2.26 2.46 2.24 2.24 16,300 36,834
31/01/2020 - - - - 0 0
30/01/2020 2.30 2.30 2.26 2.30 79,800 180,928
29/01/2020 2.28 2.30 2.26 2.30 53,500 120,982
28/01/2020 2.30 2.30 2.26 2.26 61,800 139,674
27/01/2020 2.48 2.48 2.30 2.30 16,600 39,268
24/01/2020 2.50 2.50 2.48 2.50 215,100 537,550
23/01/2020 2.50 2.50 2.48 2.50 174,400 435,918
22/01/2020 2.46 2.48 2.46 2.48 27,100 66,808
21/01/2020 2.46 2.50 2.46 2.50 60,700 150,070
20/01/2020 2.44 2.46 2.44 2.46 9,800 23,972
17/01/2020 2.42 2.52 2.42 2.44 312,400 770,668
16/01/2020 2.36 2.40 2.36 2.36 17,100 40,410
15/01/2020 2.34 2.36 2.34 2.36 42,700 100,372
14/01/2020 2.34 2.36 2.34 2.36 3,000 7,028
13/01/2020 2.28 2.36 2.24 2.36 3,900 8,956
10/01/2020 2.38 2.38 2.30 2.36 22,000 51,030
09/01/2020 2.30 2.32 2.30 2.30 92,500 212,752
08/01/2020 2.32 2.34 1.74 2.28 99,500 226,930
07/01/2020 2.34 2.34 2.32 2.34 56,700 132,578
06/01/2020 2.36 2.36 2.34 2.34 18,700 43,760
03/01/2020 2.32 2.32 2.32 2.32 9,500 22,040
02/01/2020 2.30 2.38 2.30 2.38 21,500 49,530
30/12/2019 - - - - 0 0
27/12/2019 2.38 2.40 2.38 2.40 20,000 47,800
26/12/2019 2.40 2.40 2.40 2.40 10,700 25,680
25/12/2019 2.26 2.30 2.24 2.30 36,100 81,244
24/12/2019 2.26 2.26 2.26 2.26 15,100 34,126
23/12/2019 2.30 2.38 2.26 2.38 4,100 9,424
20/12/2019 2.28 2.36 2.28 2.34 3,600 8,434
19/12/2019 2.28 2.38 2.28 2.36 8,000 18,430
18/12/2019 2.32 2.36 2.32 2.36 16,100 37,686
17/12/2019 2.26 2.32 2.26 2.32 73,700 169,620
16/12/2019 2.26 2.30 2.20 2.30 556,800 1,257,340
13/12/2019 2.20 2.30 2.18 2.26 276,500 619,366
12/12/2019 2.24 2.26 2.02 2.24 61,800 136,596
11/12/2019 2.30 2.34 2.26 2.28 82,100 188,362
09/12/2019 2.30 2.30 2.30 2.30 1,100 2,530
06/12/2019 2.30 2.34 2.30 2.32 25,300 58,742
04/12/2019 2.32 2.32 2.26 2.30 73,700 168,092
03/12/2019 2.38 2.38 2.32 2.32 4,000 9,286
02/12/2019 2.36 2.38 2.34 2.38 96,300 227,280
29/11/2019 2.50 2.50 2.26 2.34 1,719,100 4,000,476
28/11/2019 2.52 2.52 2.50 2.50 6,100 15,252
27/11/2019 2.62 2.62 2.62 2.62 3,000 7,860
26/11/2019 2.62 2.62 2.62 2.62 10,000 26,200
25/11/2019 2.62 2.62 2.62 2.62 3,000 7,860
22/11/2019 2.50 2.62 2.48 2.62 15,600 39,394
21/11/2019 2.60 2.64 2.60 2.60 24,200 63,042
20/11/2019 - - - - 0 0
19/11/2019 - - - - 0 0
18/11/2019 2.54 2.62 2.52 2.62 97,300 247,472