Historical Price

Filter Dates:

Historical price from : 25 Feb 2019 To 27 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25/04/2019 To 10/05/2019 )
11.60 11.70 11.20 11.50 8,417,000 96,123,670
Previous 4 weeks
( 25/03/2019 To 24/04/2019 )
11.10 11.80 10.90 11.70 14,920,700 170,764,430
Daily Historical Data
27/05/2019 12.10 12.10 11.90 12.00 992,300 11,914,460
24/05/2019 11.90 12.10 11.80 12.10 3,657,100 43,478,270
23/05/2019 11.80 11.90 11.70 11.90 1,549,100 18,266,000
22/05/2019 11.70 11.80 11.60 11.80 2,197,800 25,821,710
21/05/2019 11.50 11.70 11.40 11.70 1,989,600 23,089,830
17/05/2019 11.50 11.60 11.40 11.50 734,900 8,434,280
16/05/2019 11.50 11.60 11.40 11.50 3,340,000 38,223,330
15/05/2019 11.70 11.70 11.40 11.40 1,327,000 15,280,380
14/05/2019 11.40 11.70 11.40 11.70 2,288,000 26,346,830
13/05/2019 11.50 11.50 11.30 11.50 1,202,800 13,729,790
10/05/2019 11.40 11.50 11.30 11.50 957,900 10,892,710
09/05/2019 11.40 11.50 11.30 11.30 1,481,400 16,873,990
08/05/2019 11.60 11.60 11.40 11.40 1,254,900 14,373,510
07/05/2019 11.40 11.60 11.40 11.60 973,500 11,171,630
03/05/2019 11.40 11.50 11.30 11.40 651,800 7,428,390
02/05/2019 11.30 11.40 11.20 11.40 1,183,600 13,376,020
30/04/2019 11.40 11.40 11.30 11.40 744,800 8,466,050
29/04/2019 11.60 11.60 11.50 11.60 426,000 4,934,560
26/04/2019 11.60 11.60 11.50 11.50 330,800 3,824,200
25/04/2019 11.60 11.70 11.50 11.60 412,300 4,782,610
24/04/2019 11.70 11.70 11.60 11.70 1,011,900 11,786,240
23/04/2019 11.60 11.70 11.60 11.70 275,600 3,209,290
22/04/2019 11.60 11.70 11.60 11.60 571,500 6,653,740
19/04/2019 11.50 11.70 11.50 11.70 428,200 4,970,760
18/04/2019 11.60 11.70 11.50 11.60 572,800 6,646,130
17/04/2019 11.70 11.80 11.60 11.60 1,138,900 13,306,280
12/04/2019 11.60 11.70 11.60 11.60 286,900 3,341,710
11/04/2019 11.70 11.80 11.60 11.60 1,105,100 12,881,040
10/04/2019 11.50 11.70 11.40 11.70 1,300,400 15,098,500
09/04/2019 11.40 11.50 11.30 11.50 669,400 7,654,250
05/04/2019 11.30 11.50 11.30 11.30 1,276,500 14,506,910
04/04/2019 11.40 11.50 11.30 11.30 1,336,200 15,219,640
03/04/2019 11.40 11.50 11.30 11.40 1,251,000 14,256,780
02/04/2019 11.20 11.40 11.20 11.40 1,597,600 18,031,600
01/04/2019 11.10 11.20 11.00 11.20 818,900 9,115,540
29/03/2019 11.10 11.10 11.00 11.10 339,500 3,741,350
28/03/2019 11.00 11.10 11.00 11.00 402,100 4,429,360
27/03/2019 11.00 11.10 11.00 11.00 140,900 1,550,150
26/03/2019 11.00 11.00 10.90 11.00 213,500 2,345,780
25/03/2019 11.10 11.10 10.90 10.90 183,800 2,019,380
22/03/2019 11.10 11.10 10.90 11.10 400,900 4,416,940
21/03/2019 11.00 11.10 10.90 11.10 1,125,900 12,388,610
20/03/2019 10.90 11.00 10.90 11.00 98,200 1,075,570
19/03/2019 11.00 11.00 10.90 10.90 1,288,400 14,097,930
18/03/2019 10.90 11.00 10.90 11.00 126,400 1,382,070
15/03/2019 11.00 11.00 10.90 10.90 729,600 7,962,420
14/03/2019 11.00 11.00 10.90 11.00 251,400 2,765,100
13/03/2019 11.00 11.00 10.90 11.00 21,900 240,800
12/03/2019 10.90 11.00 10.90 11.00 723,500 7,956,120
11/03/2019 11.00 11.00 10.90 11.00 141,000 1,541,680
08/03/2019 10.90 11.00 10.80 10.90 1,387,400 15,105,400
07/03/2019 11.00 11.00 10.90 11.00 146,400 1,601,700
06/03/2019 11.00 11.00 10.80 10.90 712,300 7,762,910
05/03/2019 10.90 11.00 10.80 11.00 1,165,900 12,730,180
04/03/2019 10.90 11.00 10.80 10.90 797,100 8,725,380
01/03/2019 10.90 10.90 10.80 10.90 299,300 3,258,980
28/02/2019 11.00 11.00 10.90 10.90 231,900 2,533,740
27/02/2019 10.80 11.00 10.80 11.00 638,100 6,950,420
26/02/2019 10.90 10.90 10.80 10.90 172,300 1,873,500
25/02/2019 10.90 10.90 10.80 10.90 536,500 5,822,000
Remark : Volume from SET main board.