Historical Price

Filter Dates :

Historical price From 26 December 2018 To 22 March 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25 February 2019 To 08 March 2019 )
12.80 12.90 12.50 12.50 23,952,900 302,389,610
Previous 4 weeks
( 25 January 2019 To 22 February 2019 )
12.60 12.90 12.30 12.80 50,534,400 640,546,020
Daily Historical Data
22 March 2019 12.50 12.60 12.40 12.60 2,249,900 28,153,120
21 March 2019 12.30 12.60 12.30 12.60 4,222,400 52,595,690
20 March 2019 12.30 12.40 12.30 12.40 1,029,400 12,712,130
19 March 2019 12.40 12.50 12.20 12.30 6,560,900 80,973,520
18 March 2019 12.50 12.50 12.30 12.40 2,101,200 25,959,510
15 March 2019 12.50 12.60 12.40 12.50 2,541,400 31,754,790
14 March 2019 12.30 12.50 12.20 12.50 3,391,500 42,113,260
13 March 2019 12.30 12.30 12.20 12.30 1,817,100 22,261,340
12 March 2019 12.20 12.30 12.20 12.30 1,027,500 12,601,850
11 March 2019 12.30 12.30 12.10 12.30 2,272,200 27,825,190
08 March 2019 12.60 12.60 12.50 12.50 3,205,100 40,195,100
07 March 2019 12.50 12.60 12.50 12.60 2,960,800 37,216,330
06 March 2019 12.60 12.60 12.50 12.60 1,178,800 14,804,560
05 March 2019 12.50 12.60 12.50 12.50 2,696,500 33,856,930
04 March 2019 12.70 12.70 12.50 12.60 2,290,100 28,789,300
01 March 2019 12.60 12.70 12.60 12.60 3,141,600 39,615,910
28 February 2019 12.70 12.80 12.60 12.70 2,352,400 29,879,560
27 February 2019 12.70 12.80 12.60 12.60 1,945,500 24,687,030
26 February 2019 12.80 12.90 12.70 12.70 2,666,500 33,968,130
25 February 2019 12.80 12.80 12.70 12.80 1,515,600 19,376,760
22 February 2019 12.70 12.90 12.70 12.80 1,439,800 18,422,970
21 February 2019 12.70 12.80 12.70 12.80 824,600 10,520,400
20 February 2019 12.80 12.90 12.70 12.80 1,694,600 21,702,970
18 February 2019 12.90 12.90 12.70 12.80 3,539,400 45,354,100
15 February 2019 12.80 12.90 12.80 12.80 1,238,600 15,928,270
14 February 2019 12.70 12.90 12.70 12.90 1,329,300 17,079,500
13 February 2019 12.80 12.80 12.70 12.70 3,964,500 50,691,590
12 February 2019 12.80 12.90 12.80 12.80 3,133,600 40,243,480
11 February 2019 12.90 12.90 12.70 12.90 2,078,800 26,666,430
08 February 2019 12.80 12.90 12.70 12.80 2,986,000 38,230,330
07 February 2019 12.60 12.80 12.60 12.80 2,802,500 35,666,280
06 February 2019 12.60 12.70 12.50 12.70 1,689,100 21,338,040
05 February 2019 12.70 12.80 12.50 12.60 2,366,600 29,913,270
04 February 2019 12.70 12.80 12.60 12.70 1,910,500 24,286,500
01 February 2019 12.70 12.70 12.60 12.70 2,064,500 26,180,580
31 January 2019 12.60 12.70 12.50 12.70 2,357,900 29,796,120
30 January 2019 12.50 12.60 12.40 12.60 2,164,100 27,088,990
29 January 2019 12.40 12.50 12.30 12.40 3,311,500 41,026,910
28 January 2019 12.60 12.60 12.30 12.40 6,514,600 81,143,440
25 January 2019 12.60 12.70 12.50 12.50 3,123,900 39,265,850
24 January 2019 12.60 12.70 12.50 12.50 2,034,800 25,598,610
23 January 2019 12.60 12.70 12.40 12.60 6,179,600 77,613,120
22 January 2019 12.50 12.60 12.40 12.60 2,477,400 30,996,310
21 January 2019 12.50 12.60 12.40 12.50 1,801,000 22,493,340
18 January 2019 12.30 12.50 12.30 12.40 3,071,600 38,067,410
17 January 2019 12.30 12.40 12.30 12.30 4,192,000 51,746,900
16 January 2019 12.30 12.40 12.30 12.40 3,608,100 44,611,610
15 January 2019 12.30 12.40 12.30 12.30 3,121,500 38,564,370
14 January 2019 12.40 12.40 12.30 12.30 2,169,500 26,750,390
11 January 2019 12.40 12.50 12.30 12.40 1,909,300 23,641,370
10 January 2019 12.50 12.60 12.30 12.30 6,967,200 86,389,870
09 January 2019 12.50 12.60 12.40 12.60 3,310,300 41,453,380
08 January 2019 12.60 12.60 12.50 12.50 1,902,200 23,829,960
07 January 2019 12.60 12.70 12.50 12.50 1,568,100 19,763,190
04 January 2019 12.50 12.70 12.50 12.60 2,219,200 27,829,370
03 January 2019 12.80 12.80 12.50 12.50 3,044,100 38,450,270
02 January 2019 12.60 12.80 12.50 12.80 5,529,300 70,002,760
28 December 2018 12.50 12.60 12.40 12.40 6,463,600 80,522,160
27 December 2018 12.50 12.60 12.40 12.50 5,439,900 67,955,890
26 December 2018 12.30 12.40 12.20 12.40 1,752,100 21,652,750
Remark : Volume from SET main board.