Historical Price

Filter Dates:

From
To

Historical Price from 20 November 2018 To 15 February 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 21 January 2019 To 01 February 2019 )
3.86 4.26 3.80 4.20 18,083,500 73,755,274
Previous 4 weeks
( 20 December 2018 To 18 January 2019 )
3.92 3.96 3.50 3.78 20,594,400 76,792,912
Daily Historical Data
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
24 January 2019 3.96 4.02 3.94 3.96 1,346,300 5,353,736
23 January 2019 3.90 3.96 3.88 3.94 1,620,700 6,387,994
22 January 2019 3.88 3.90 3.82 3.88 473,800 1,832,440
21 January 2019 3.86 3.92 3.80 3.84 1,832,100 7,088,734
18 January 2019 3.76 3.80 3.74 3.78 301,600 1,139,684
17 January 2019 3.72 3.72 3.70 3.70 312,900 1,161,484
16 January 2019 3.78 3.78 3.66 3.68 1,069,500 3,949,250
15 January 2019 3.74 3.78 3.72 3.78 502,000 1,881,308
14 January 2019 3.80 3.80 3.74 3.74 470,900 1,777,618
11 January 2019 3.76 3.82 3.76 3.80 294,800 1,117,646
10 January 2019 3.76 3.84 3.76 3.80 507,200 1,930,154
09 January 2019 3.80 3.84 3.76 3.76 2,165,800 8,255,756
08 January 2019 3.78 3.78 3.72 3.78 1,428,100 5,380,180
07 January 2019 3.74 3.84 3.74 3.78 1,656,200 6,299,728
04 January 2019 3.70 3.74 3.64 3.74 2,165,700 8,023,814
03 January 2019 3.68 3.76 3.68 3.68 1,850,800 6,857,434
02 January 2019 3.70 3.70 3.64 3.66 671,000 2,463,938
28 December 2018 3.56 3.64 3.50 3.64 1,981,700 7,069,120
27 December 2018 3.64 3.70 3.58 3.58 1,752,000 6,354,590
26 December 2018 3.76 3.80 3.60 3.60 1,343,600 4,906,578
25 December 2018 3.94 3.94 3.76 3.76 673,800 2,572,976
24 December 2018 3.90 3.96 3.90 3.90 151,000 593,094
21 December 2018 3.88 3.92 3.86 3.88 296,700 1,153,918
20 December 2018 3.92 3.96 3.88 3.88 999,100 3,904,642
19 December 2018 3.94 4.00 3.94 3.94 1,027,100 4,085,718
18 December 2018 4.14 4.14 3.96 3.96 564,800 2,257,172
17 December 2018 3.98 4.10 3.96 4.08 731,300 2,928,128
14 December 2018 4.10 4.10 4.00 4.02 285,700 1,153,450
13 December 2018 4.14 4.16 4.04 4.04 361,700 1,477,908
12 December 2018 4.16 4.16 4.10 4.10 214,500 883,804
11 December 2018 4.14 4.16 4.10 4.10 273,200 1,127,560
07 December 2018 4.12 4.18 4.12 4.14 262,000 1,090,480
06 December 2018 4.22 4.22 4.14 4.16 350,000 1,461,454
04 December 2018 4.28 4.32 4.22 4.26 717,700 3,063,224
03 December 2018 4.10 4.26 4.10 4.26 1,049,200 4,388,566
30 November 2018 4.10 4.10 4.06 4.08 419,000 1,710,612
29 November 2018 4.18 4.20 4.08 4.08 785,300 3,252,240
28 November 2018 4.12 4.12 4.08 4.12 690,500 2,834,114
27 November 2018 4.02 4.12 4.02 4.06 765,800 3,116,014
26 November 2018 3.96 4.00 3.94 4.00 369,600 1,473,978
23 November 2018 3.98 3.98 3.90 3.94 402,300 1,578,580
22 November 2018 4.00 4.04 3.92 3.92 1,118,900 4,448,086
21 November 2018 3.92 3.98 3.90 3.96 1,816,300 7,168,130
20 November 2018 4.08 4.12 4.00 4.00 667,700 2,697,498

Remark : Volume from SET main board.