Historical Price

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

Historical price from May 02, 2019 to Jun 26, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/05/2019 to 12/06/2019)
10.20 10.50 10.00 10.00 268,300 2,716,660
Previous 4 weeks
(26/04/2019 to 28/05/2019)
13.20 13.30 9.70 10.00 1,693,100 18,433,855
Daily Historical Data
26/06/2019 10.10 10.10 10.00 10.10 39,100 391,400
25/06/2019 10.00 10.10 10.00 10.00 25,100 251,360
24/06/2019 10.00 10.10 10.00 10.00 30,600 306,390
21/06/2019 10.10 10.20 9.95 9.95 67,900 679,560
20/06/2019 10.20 10.20 10.00 10.10 56,300 566,110
19/06/2019 10.20 10.40 10.00 10.40 101,500 1,023,430
18/06/2019 10.40 10.40 10.10 10.20 38,100 393,790
17/06/2019 9.95 10.10 9.95 10.00 20,900 208,765
14/06/2019 10.00 10.10 9.90 10.00 130,200 1,300,570
13/06/2019 10.10 10.10 10.10 10.10 6,200 62,620
12/06/2019 10.00 10.10 10.00 10.00 9,400 94,250
11/06/2019 10.00 10.20 10.00 10.10 71,100 711,820
10/06/2019 10.30 10.30 10.20 10.20 1,600 16,380
07/06/2019 10.20 10.20 10.20 10.20 5,300 54,060
06/06/2019 10.30 10.30 10.10 10.20 17,700 179,980
05/06/2019 10.10 10.30 10.00 10.30 42,300 425,460
04/06/2019 10.40 10.40 10.00 10.00 52,100 526,600
31/05/2019 10.50 10.50 10.40 10.40 1,600 16,750
30/05/2019 10.20 10.40 10.20 10.40 25,200 260,620
29/05/2019 10.20 10.30 10.20 10.20 42,000 430,740
28/05/2019 10.00 10.10 9.95 10.00 23,900 238,720
27/05/2019 10.20 10.20 9.85 9.90 69,700 697,930
24/05/2019 9.85 10.20 9.85 10.20 24,600 226,795
23/05/2019 10.20 10.20 9.85 9.85 131,600 1,304,445
22/05/2019 10.30 10.30 10.00 10.10 84,100 850,020
21/05/2019 10.20 10.40 10.10 10.20 38,400 396,370
17/05/2019 10.20 10.20 10.10 10.20 26,200 266,330
16/05/2019 10.10 10.50 9.70 10.10 197,100 1,932,305
15/05/2019 11.20 11.20 9.90 10.10 441,600 4,486,470
14/05/2019 11.60 11.70 10.80 11.20 174,600 1,940,800
13/05/2019 12.40 12.70 11.70 11.90 127,300 1,537,280
10/05/2019 13.20 13.20 12.40 12.40 108,400 1,398,660
09/05/2019 13.00 13.30 12.70 13.00 14,600 186,430
08/05/2019 12.80 12.80 12.60 12.80 22,400 285,410
07/05/2019 12.80 12.90 12.70 12.90 5,900 75,660
03/05/2019 12.80 12.90 12.60 12.80 70,600 895,580
02/05/2019 13.00 13.00 12.80 12.80 53,800 692,120
Remark : Volume from SET main board.