Historical Price

Filter Dates:

Historical price from : 17 Apr 2019 To 15 Jul 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18/06/2019 To 01/07/2019 )
12.60 13.30 12.30 13.10 24,544,700 311,313,800
Previous 4 weeks
( 17/05/2019 To 17/06/2019 )
11.50 12.80 11.40 12.60 44,764,700 536,345,750
Daily Historical Data
15/07/2019 13.50 13.50 13.20 13.30 1,469,000 19,571,590
12/07/2019 13.40 13.60 13.30 13.50 4,163,200 55,920,130
11/07/2019 13.50 13.60 13.40 13.40 2,550,600 34,398,660
10/07/2019 13.30 13.70 13.20 13.40 3,769,400 50,840,660
09/07/2019 13.10 13.30 13.10 13.30 2,978,000 39,231,020
08/07/2019 13.20 13.20 13.10 13.20 1,055,300 13,893,970
05/07/2019 13.10 13.30 13.00 13.20 3,284,800 43,239,620
04/07/2019 13.30 13.40 12.90 13.00 5,246,000 68,996,600
03/07/2019 13.40 13.40 13.20 13.30 2,252,800 29,942,760
02/07/2019 13.10 13.50 13.10 13.30 6,440,100 85,528,840
01/07/2019 13.00 13.30 13.00 13.10 4,245,300 55,664,470
28/06/2019 12.70 13.00 12.60 12.90 4,480,200 57,772,740
27/06/2019 12.70 12.80 12.60 12.70 1,869,300 23,726,810
26/06/2019 12.60 12.70 12.50 12.60 1,640,300 20,662,780
25/06/2019 12.50 12.70 12.50 12.60 3,034,300 38,222,620
24/06/2019 12.40 12.60 12.30 12.50 2,056,100 25,688,300
21/06/2019 12.50 12.50 12.30 12.40 1,301,800 16,160,570
20/06/2019 12.40 12.60 12.30 12.40 2,957,100 36,728,650
19/06/2019 12.30 12.50 12.30 12.40 1,860,200 23,015,700
18/06/2019 12.60 12.60 12.30 12.40 1,100,100 13,671,160
17/06/2019 12.70 12.70 12.50 12.60 884,600 11,148,580
14/06/2019 12.40 12.80 12.40 12.70 3,175,500 40,069,250
13/06/2019 12.30 12.50 12.30 12.50 2,834,600 35,135,160
12/06/2019 12.10 12.30 12.10 12.30 3,473,800 42,473,610
11/06/2019 12.10 12.20 12.00 12.10 1,365,200 16,519,550
10/06/2019 12.20 12.30 12.00 12.00 1,345,500 16,273,540
07/06/2019 12.10 12.30 12.00 12.20 3,455,900 41,928,990
06/06/2019 12.00 12.10 11.90 12.00 602,800 7,236,190
05/06/2019 12.10 12.10 12.00 12.10 699,900 8,454,780
04/06/2019 11.90 12.10 11.90 12.10 1,212,600 14,516,370
31/05/2019 12.00 12.00 11.90 11.90 1,074,100 12,865,800
30/05/2019 11.70 12.00 11.70 12.00 1,481,300 17,594,460
29/05/2019 11.60 11.80 11.60 11.70 2,048,500 24,041,990
28/05/2019 12.00 12.10 11.60 11.60 9,989,600 117,082,930
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
Remark : Volume from SET main board.