Historical Price

Filter Dates:

Historical price from : 26 Dec 2018 To 22 Mar 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25/02/2019 To 08/03/2019 )
10.90 11.00 10.80 10.90 6,087,200 66,364,210
Previous 4 weeks
( 25/01/2019 To 22/02/2019 )
10.80 10.90 10.70 10.90 15,194,300 164,286,080
Daily Historical Data
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
22/02/2019 10.80 10.90 10.80 10.90 728,500 7,879,000
21/02/2019 10.80 10.80 10.70 10.80 578,200 6,243,600
20/02/2019 10.80 10.90 10.70 10.80 822,900 8,887,230
18/02/2019 10.80 10.90 10.80 10.80 2,877,700 31,079,230
15/02/2019 10.80 10.90 10.80 10.80 166,600 1,801,780
14/02/2019 10.90 10.90 10.70 10.70 1,754,100 18,947,540
13/02/2019 10.90 10.90 10.80 10.80 142,700 1,550,130
12/02/2019 10.80 10.90 10.80 10.90 902,400 9,772,170
11/02/2019 10.80 10.90 10.80 10.80 199,200 2,154,520
08/02/2019 10.90 10.90 10.80 10.80 421,000 4,549,780
07/02/2019 10.80 10.90 10.80 10.80 194,100 2,112,460
06/02/2019 10.90 10.90 10.80 10.90 112,800 1,229,010
05/02/2019 10.90 10.90 10.80 10.80 128,000 1,386,590
04/02/2019 10.80 10.90 10.80 10.80 226,100 2,443,920
01/02/2019 10.80 10.90 10.80 10.90 2,504,200 27,057,220
31/01/2019 10.80 10.90 10.80 10.80 1,180,800 12,753,660
30/01/2019 10.90 10.90 10.70 10.80 1,336,300 14,438,390
29/01/2019 10.90 10.90 10.80 10.80 167,900 1,827,350
28/01/2019 10.90 10.90 10.80 10.80 388,100 4,224,310
25/01/2019 10.80 10.90 10.80 10.90 362,700 3,948,190
24/01/2019 10.80 10.90 10.80 10.80 99,700 1,079,080
23/01/2019 10.80 10.90 10.70 10.80 476,700 5,148,850
22/01/2019 10.80 10.90 10.70 10.80 554,900 5,983,990
21/01/2019 10.80 10.80 10.70 10.80 674,300 7,279,640
18/01/2019 10.80 10.80 10.70 10.80 1,241,800 13,374,390
17/01/2019 10.80 10.80 10.70 10.70 650,300 6,990,780
16/01/2019 10.70 10.80 10.60 10.70 678,700 7,261,610
15/01/2019 10.70 10.80 10.60 10.70 272,000 2,908,250
14/01/2019 10.70 10.80 10.60 10.70 986,400 10,554,390
11/01/2019 10.70 10.80 10.70 10.70 573,000 6,133,130
10/01/2019 10.80 10.80 10.70 10.80 217,500 2,335,020
09/01/2019 10.80 10.90 10.70 10.70 726,500 7,845,740
08/01/2019 10.80 10.80 10.70 10.80 80,000 861,280
07/01/2019 10.80 10.80 10.70 10.80 274,200 2,935,230
04/01/2019 10.70 10.80 10.60 10.80 359,600 3,842,230
03/01/2019 10.80 10.80 10.60 10.70 501,000 5,363,540
02/01/2019 10.70 10.80 10.60 10.70 204,300 2,185,990
28/12/2018 10.70 10.80 10.60 10.70 719,500 7,698,320
27/12/2018 10.80 10.90 10.70 10.70 816,700 8,782,700
26/12/2018 10.80 10.80 10.60 10.70 600,100 6,422,520
Remark : Volume from SET main board.