Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 25, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
10.40 11.10 10.20 10.50 1,257,100 13,253,550
Previous 4 weeks
(28/01/2019 to 25/02/2019)
10.20 12.20 10.00 10.10 2,372,300 25,547,120
Daily Historical Data
25/03/2019 11.30 11.50 11.30 11.30 109,900 1,246,710
22/03/2019 11.40 11.50 11.30 11.40 38,700 441,360
21/03/2019 11.60 11.60 11.30 11.30 66,700 760,000
20/03/2019 11.50 11.50 11.30 11.40 27,700 315,570
19/03/2019 11.40 11.50 11.30 11.50 80,300 915,500
18/03/2019 11.20 11.80 11.10 11.40 491,500 5,649,740
15/03/2019 10.80 11.30 10.70 11.20 171,800 1,909,100
14/03/2019 10.80 10.80 10.70 10.70 34,900 376,020
13/03/2019 10.40 10.80 10.40 10.70 110,400 1,175,360
12/03/2019 10.40 10.60 10.40 10.50 72,900 766,570
11/03/2019 10.70 10.70 10.50 10.50 53,600 570,890
08/03/2019 10.50 10.80 10.50 10.60 40,700 436,660
07/03/2019 10.90 11.10 10.70 10.70 146,700 1,596,560
06/03/2019 10.80 11.00 10.70 10.80 157,400 1,714,370
05/03/2019 10.30 10.70 10.20 10.70 177,800 1,872,670
04/03/2019 10.30 10.30 10.20 10.20 96,200 989,660
01/03/2019 10.40 10.40 10.20 10.20 99,300 1,024,650
28/02/2019 10.30 10.40 10.30 10.40 60,100 621,740
27/02/2019 10.60 10.60 10.30 10.40 71,200 743,100
26/02/2019 10.40 10.60 10.30 10.50 354,100 3,683,250
25/02/2019 10.00 10.40 10.00 10.10 57,900 587,510
22/02/2019 10.10 10.20 10.10 10.20 17,500 177,470
21/02/2019 10.10 10.20 10.00 10.10 99,800 1,005,530
20/02/2019 10.30 10.30 10.10 10.10 120,300 1,225,570
18/02/2019 10.50 10.50 10.30 10.30 48,400 503,100
15/02/2019 10.60 10.60 10.20 10.40 128,500 1,334,200
14/02/2019 10.70 10.70 10.60 10.60 73,400 780,780
13/02/2019 10.60 10.80 10.50 10.70 104,000 1,107,290
12/02/2019 10.40 10.60 10.40 10.50 103,900 1,087,130
11/02/2019 10.40 10.60 10.40 10.40 24,200 252,300
08/02/2019 10.50 10.60 10.30 10.50 70,900 740,110
07/02/2019 10.70 11.00 10.60 10.70 70,800 759,260
06/02/2019 10.80 10.80 10.70 10.80 68,900 738,130
05/02/2019 11.20 11.20 10.70 10.70 95,000 1,030,410
04/02/2019 11.00 11.20 10.90 11.00 154,400 1,702,320
01/02/2019 11.30 11.40 11.10 11.20 156,600 1,751,430
Remark : Volume from SET main board.