Historical Price

Filter Dates:

From
To

Historical Price from 25 January 2019 To 24 April 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 25 March 2019 To 05 April 2019 )
4.14 4.28 4.06 4.14 10,921,900 45,502,242
Previous 4 weeks
( 25 February 2019 To 22 March 2019 )
4.22 4.50 4.08 4.14 25,208,700 109,651,722
Daily Historical Data
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
21 March 2019 4.16 4.18 4.14 4.14 54,800 227,744
20 March 2019 4.10 4.14 4.10 4.12 115,500 475,660
19 March 2019 4.08 4.12 4.08 4.10 47,100 192,894
18 March 2019 4.10 4.12 4.08 4.08 267,800 1,099,560
15 March 2019 4.18 4.18 4.10 4.10 748,900 3,087,682
14 March 2019 4.22 4.28 4.16 4.16 723,800 3,052,948
13 March 2019 4.22 4.24 4.18 4.20 323,700 1,360,094
12 March 2019 4.16 4.24 4.16 4.20 545,700 2,286,842
11 March 2019 4.34 4.40 4.28 4.30 547,100 2,365,748
08 March 2019 4.34 4.36 4.30 4.34 867,000 3,761,318
07 March 2019 4.34 4.34 4.28 4.32 313,100 1,348,246
06 March 2019 4.24 4.34 4.24 4.28 953,300 4,089,450
05 March 2019 4.28 4.28 4.20 4.22 773,100 3,281,630
04 March 2019 4.36 4.36 4.30 4.30 411,700 1,784,666
01 March 2019 4.34 4.42 4.32 4.34 886,100 3,869,532
28 February 2019 4.42 4.50 4.32 4.34 4,081,400 18,094,412
27 February 2019 4.34 4.46 4.30 4.38 6,514,500 28,586,144
26 February 2019 4.26 4.50 4.20 4.40 5,834,500 25,649,432
25 February 2019 4.22 4.28 4.20 4.26 618,600 2,623,698
22 February 2019 4.10 4.24 4.10 4.24 1,096,500 4,608,448
21 February 2019 4.18 4.20 4.12 4.12 955,300 3,968,376
20 February 2019 4.30 4.30 4.16 4.20 1,020,000 4,281,334
18 February 2019 4.32 4.38 4.26 4.28 2,078,000 8,982,848
15 February 2019 4.30 4.34 4.22 4.28 3,995,200 17,142,100
14 February 2019 4.16 4.34 4.14 4.34 12,262,800 52,530,790
13 February 2019 4.14 4.16 4.12 4.14 333,300 1,377,732
12 February 2019 4.12 4.16 4.10 4.14 487,300 2,016,506
11 February 2019 4.08 4.10 4.06 4.08 455,800 1,856,908
08 February 2019 4.16 4.16 4.08 4.12 571,400 2,347,764
07 February 2019 4.20 4.20 4.12 4.16 882,100 3,663,052
06 February 2019 4.24 4.24 4.18 4.18 484,800 2,034,772
05 February 2019 4.26 4.26 4.16 4.20 690,100 2,891,074
04 February 2019 4.20 4.28 4.20 4.20 1,071,500 4,541,774
01 February 2019 4.20 4.20 4.16 4.20 548,000 2,289,714
31 January 2019 4.18 4.26 4.18 4.18 1,676,600 7,072,546
30 January 2019 4.16 4.20 4.16 4.16 428,200 1,785,580
29 January 2019 4.20 4.20 4.12 4.12 959,600 3,991,752
28 January 2019 4.10 4.22 4.10 4.18 3,467,800 14,488,368
25 January 2019 4.00 4.16 3.98 4.10 5,730,400 23,464,410

Remark : Volume from SET main board.