Historical Price

Filter Dates :

Historical price From 22 February 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 April 2019 To 09 May 2019 )
12.20 12.60 12.10 12.50 38,037,100 471,107,680
Previous 4 weeks
( 22 March 2019 To 23 April 2019 )
12.50 12.60 11.90 12.30 92,931,800 1,128,650,540
Daily Historical Data
24 May 2019 13.00 13.10 12.90 13.00 5,892,100 75,826,440
23 May 2019 13.00 13.30 13.00 13.00 11,280,800 147,898,670
22 May 2019 13.10 13.10 12.80 13.00 7,944,300 102,891,140
21 May 2019 12.70 13.10 12.60 13.10 11,584,000 149,376,450
17 May 2019 12.50 12.70 12.50 12.70 4,429,100 55,799,590
16 May 2019 12.50 12.60 12.40 12.50 1,527,800 19,092,970
15 May 2019 12.60 12.60 12.40 12.50 2,816,700 35,251,840
14 May 2019 12.30 12.60 12.30 12.60 4,429,600 55,323,470
13 May 2019 12.50 12.50 12.20 12.40 6,614,300 81,920,050
10 May 2019 12.50 12.50 12.30 12.50 2,643,200 32,867,120
09 May 2019 12.40 12.60 12.40 12.50 4,579,000 57,270,680
08 May 2019 12.50 12.50 12.40 12.50 3,050,900 38,047,650
07 May 2019 12.40 12.50 12.40 12.40 2,687,200 33,517,800
03 May 2019 12.50 12.60 12.40 12.50 6,509,200 81,459,900
02 May 2019 12.50 12.60 12.40 12.50 3,204,900 40,130,580
30 April 2019 12.20 12.50 12.20 12.40 6,226,600 77,004,040
29 April 2019 12.20 12.30 12.20 12.20 4,061,300 49,616,540
26 April 2019 12.20 12.30 12.10 12.20 3,026,700 36,916,120
25 April 2019 12.20 12.20 12.10 12.20 2,476,300 30,140,410
24 April 2019 12.20 12.30 12.10 12.10 2,215,000 27,003,960
23 April 2019 12.10 12.30 12.10 12.30 3,007,200 36,689,560
22 April 2019 12.20 12.20 12.10 12.10 1,532,000 18,601,790
19 April 2019 12.20 12.30 12.10 12.10 2,580,700 31,415,300
18 April 2019 12.30 12.30 12.20 12.20 2,703,800 33,143,140
17 April 2019 12.20 12.30 12.10 12.30 3,155,600 38,700,490
12 April 2019 12.10 12.30 12.10 12.10 3,011,600 36,709,690
11 April 2019 12.30 12.30 12.10 12.10 1,404,600 17,094,510
10 April 2019 12.10 12.30 12.00 12.20 5,956,000 72,391,830
09 April 2019 12.00 12.10 12.00 12.10 3,014,200 36,254,150
05 April 2019 12.10 12.10 11.90 11.90 3,590,900 43,083,720
04 April 2019 12.10 12.10 11.90 12.00 5,378,000 64,608,850
03 April 2019 12.10 12.10 12.00 12.10 10,228,900 123,028,830
02 April 2019 12.10 12.20 12.00 12.20 4,419,800 53,538,040
01 April 2019 12.20 12.30 12.00 12.10 7,317,400 88,671,770
29 March 2019 12.20 12.30 12.10 12.20 5,079,300 61,982,920
28 March 2019 12.20 12.20 12.00 12.20 4,486,400 54,388,970
27 March 2019 12.20 12.20 12.00 12.10 9,494,200 114,988,790
26 March 2019 12.20 12.30 12.10 12.20 5,095,600 62,140,890
25 March 2019 12.50 12.60 12.10 12.20 9,225,700 113,064,180
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
Remark : Volume from SET main board.