back
Menu

Filter Dates :

Historical Price From 15 Feb 2019 To 17 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Apr 2019 To 02 May 2019)
1.45 1.49 1.44 1.44 2,868,200 4,180,836
Previous 4 weeks
(18 Mar 2019 To 17 Apr 2019)
1.50 1.54 1.44 1.45 8,869,500 13,102,389
Daily Historical Data
17 May 2019 1.32 1.36 1.31 1.31 1,050,300 1,386,182
16 May 2019 1.38 1.38 1.30 1.32 1,080,200 1,451,589
15 May 2019 1.40 1.41 1.38 1.38 194,700 271,297
14 May 2019 1.41 1.44 1.40 1.40 483,300 682,321
13 May 2019 1.45 1.45 1.41 1.41 387,300 551,997
10 May 2019 1.45 1.45 1.43 1.44 77,000 110,256
09 May 2019 1.44 1.45 1.43 1.45 277,100 397,347
08 May 2019 1.45 1.45 1.41 1.42 955,100 1,368,919
07 May 2019 1.45 1.46 1.44 1.45 170,500 247,179
03 May 2019 1.44 1.45 1.44 1.45 187,500 271,706
02 May 2019 1.45 1.46 1.44 1.44 422,500 611,619
30 Apr 2019 1.46 1.49 1.45 1.45 982,400 1,441,164
29 Apr 2019 1.46 1.46 1.45 1.45 216,400 313,801
26 Apr 2019 1.46 1.46 1.45 1.46 42,700 61,986
25 Apr 2019 1.44 1.46 1.44 1.45 139,100 201,396
24 Apr 2019 1.44 1.46 1.44 1.44 113,400 164,232
23 Apr 2019 1.47 1.47 1.44 1.44 328,100 476,017
22 Apr 2019 1.46 1.47 1.46 1.46 170,700 249,499
19 Apr 2019 1.47 1.47 1.45 1.47 200,700 292,896
18 Apr 2019 1.45 1.47 1.45 1.45 252,200 368,226
17 Apr 2019 1.45 1.47 1.45 1.45 344,600 501,390
12 Apr 2019 1.47 1.47 1.44 1.45 926,000 1,342,909
11 Apr 2019 1.48 1.48 1.45 1.45 213,600 311,594
10 Apr 2019 1.46 1.48 1.44 1.48 36,600 53,296
09 Apr 2019 1.48 1.48 1.44 1.46 577,000 842,781
05 Apr 2019 1.48 1.49 1.46 1.48 237,800 348,181
04 Apr 2019 1.49 1.49 1.47 1.48 125,600 184,739
03 Apr 2019 1.49 1.49 1.47 1.48 69,800 103,067
02 Apr 2019 1.49 1.49 1.47 1.48 125,700 185,840
01 Apr 2019 1.49 1.49 1.47 1.48 259,200 383,752
29 Mar 2019 1.49 1.49 1.47 1.47 194,500 285,921
28 Mar 2019 1.49 1.49 1.47 1.47 149,100 220,179
27 Mar 2019 1.49 1.49 1.48 1.48 155,900 231,073
26 Mar 2019 1.50 1.50 1.47 1.47 180,300 268,827
25 Mar 2019 1.47 1.49 1.47 1.48 144,100 212,787
22 Mar 2019 1.47 1.48 1.44 1.47 1,264,600 1,848,496
21 Mar 2019 1.50 1.50 1.47 1.49 434,300 645,954
20 Mar 2019 1.51 1.54 1.49 1.49 1,175,000 1,785,919
19 Mar 2019 1.45 1.51 1.45 1.49 1,579,300 2,353,889
18 Mar 2019 1.50 1.50 1.45 1.45 676,500 991,795
15 Mar 2019 1.47 1.50 1.47 1.48 169,600 251,807
14 Mar 2019 1.50 1.50 1.48 1.48 262,100 388,347
13 Mar 2019 1.50 1.50 1.48 1.48 312,500 463,941
12 Mar 2019 1.49 1.50 1.48 1.49 479,400 714,208
11 Mar 2019 1.50 1.50 1.48 1.48 437,800 649,716
08 Mar 2019 1.50 1.50 1.49 1.49 61,800 92,161
07 Mar 2019 1.49 1.50 1.48 1.49 87,000 129,339
06 Mar 2019 1.48 1.49 1.48 1.48 296,700 440,075
05 Mar 2019 1.50 1.50 1.47 1.48 503,000 743,960
04 Mar 2019 1.48 1.53 1.48 1.48 1,803,100 2,700,290
01 Mar 2019 1.49 1.50 1.48 1.48 428,600 635,829
28 Feb 2019 1.51 1.52 1.49 1.50 527,500 792,033
27 Feb 2019 1.51 1.55 1.50 1.51 1,100,200 1,672,808
26 Feb 2019 1.52 1.53 1.50 1.50 957,300 1,442,951
25 Feb 2019 1.53 1.53 1.51 1.51 574,200 870,942
22 Feb 2019 1.52 1.53 1.51 1.52 280,800 426,808
21 Feb 2019 1.53 1.54 1.51 1.52 445,000 677,806
20 Feb 2019 1.52 1.58 1.51 1.53 3,340,700 5,179,163
18 Feb 2019 1.54 1.54 1.50 1.52 889,100 1,348,946
15 Feb 2019 1.53 1.55 1.52 1.52 869,900 1,335,830

Remark : Volume from SET main board.