Historical Price

Filter Dates:

From
To

Historical Price from 22 March 2019 To 24 June 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 27 May 2019 To 10 June 2019 )
3.24 3.46 3.18 3.42 6,121,100 20,800,896
Previous 4 weeks
( 24 April 2019 To 24 May 2019 )
4.08 4.08 3.20 3.24 18,054,800 68,056,466
Daily Historical Data
24 June 2019 3.32 3.32 3.24 3.24 1,302,900 4,256,536
21 June 2019 3.32 3.34 3.28 3.28 1,271,900 4,204,094
20 June 2019 3.32 3.36 3.28 3.30 2,425,000 8,050,642
19 June 2019 3.32 3.34 3.26 3.28 2,002,200 6,640,954
18 June 2019 3.20 3.30 3.20 3.30 455,700 1,487,732
17 June 2019 3.36 3.38 3.28 3.30 916,400 3,037,698
14 June 2019 3.40 3.40 3.34 3.34 676,600 2,282,188
13 June 2019 3.46 3.46 3.38 3.38 208,400 706,448
12 June 2019 3.42 3.44 3.40 3.40 307,700 1,048,828
11 June 2019 3.46 3.46 3.42 3.42 329,900 1,130,790
10 June 2019 3.44 3.46 3.40 3.42 420,200 1,436,996
07 June 2019 3.44 3.44 3.40 3.42 1,183,700 4,052,076
06 June 2019 3.34 3.46 3.34 3.42 3,106,500 10,635,226
05 June 2019 3.36 3.36 3.32 3.34 189,000 631,630
04 June 2019 3.38 3.38 3.28 3.32 96,100 320,006
31 May 2019 3.32 3.36 3.32 3.32 321,500 1,076,404
30 May 2019 3.32 3.34 3.30 3.32 123,500 409,044
29 May 2019 3.32 3.34 3.30 3.30 110,900 367,078
28 May 2019 3.32 3.34 3.30 3.30 238,200 788,174
27 May 2019 3.24 3.34 3.18 3.30 331,500 1,084,262
24 May 2019 3.22 3.26 3.20 3.24 311,300 1,000,996
23 May 2019 3.42 3.44 3.24 3.24 1,411,500 4,718,734
22 May 2019 3.50 3.52 3.46 3.46 743,200 2,577,986
21 May 2019 3.52 3.56 3.46 3.50 579,600 2,025,244
17 May 2019 3.58 3.60 3.54 3.54 387,300 1,380,874
16 May 2019 3.54 3.58 3.54 3.56 318,500 1,134,564
15 May 2019 3.56 3.68 3.56 3.60 590,400 2,139,222
14 May 2019 3.68 3.68 3.56 3.56 1,388,300 4,990,032
13 May 2019 3.80 3.80 3.70 3.70 591,800 2,221,396
10 May 2019 3.80 3.84 3.74 3.80 841,200 3,181,760
09 May 2019 3.84 3.86 3.82 3.82 258,800 993,964
08 May 2019 3.80 3.86 3.80 3.82 408,000 1,562,724
07 May 2019 3.88 3.88 3.80 3.82 933,000 3,579,660
03 May 2019 3.90 3.90 3.88 3.88 476,700 1,850,756
02 May 2019 3.86 3.90 3.86 3.90 294,400 1,142,110
30 April 2019 3.90 3.98 3.84 3.86 2,096,600 8,178,648
29 April 2019 3.92 3.94 3.90 3.90 433,700 1,697,690
26 April 2019 3.94 3.96 3.90 3.92 579,300 2,277,608
25 April 2019 3.90 3.98 3.90 3.96 471,300 1,864,326
24 April 2019 4.08 4.08 3.88 3.90 4,939,900 19,538,172
23 April 2019 4.12 4.12 4.08 4.08 225,500 923,810
22 April 2019 4.14 4.16 4.08 4.08 690,900 2,833,204
19 April 2019 4.10 4.16 4.10 4.12 1,020,800 4,218,360
18 April 2019 4.14 4.14 4.08 4.10 1,001,800 4,102,364
17 April 2019 4.08 4.14 4.08 4.12 512,200 2,108,266
12 April 2019 4.12 4.12 4.08 4.08 449,000 1,836,650
11 April 2019 4.12 4.12 4.08 4.08 435,500 1,781,196
10 April 2019 4.14 4.14 4.08 4.10 704,900 2,892,732
09 April 2019 4.18 4.18 4.08 4.10 379,600 1,568,190
05 April 2019 4.20 4.20 4.14 4.14 158,500 660,442
04 April 2019 4.16 4.24 4.16 4.18 1,407,200 5,908,898
03 April 2019 4.20 4.20 4.14 4.14 798,500 3,322,332
02 April 2019 4.22 4.28 4.20 4.20 1,612,700 6,818,976
01 April 2019 4.10 4.22 4.10 4.22 3,366,100 14,066,780
29 March 2019 4.12 4.12 4.08 4.08 335,000 1,372,982
28 March 2019 4.10 4.18 4.08 4.10 2,019,300 8,329,710
27 March 2019 4.08 4.12 4.06 4.08 697,500 2,858,536
26 March 2019 4.14 4.14 4.08 4.08 262,600 1,074,574
25 March 2019 4.14 4.14 4.08 4.10 264,500 1,089,012
22 March 2019 4.14 4.20 4.14 4.14 581,000 2,414,022

Remark : Volume from SET main board.