back
Menu

Filter Dates :

Historical Price From 19 Jun 2019 To 13 Sep 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Aug 2019 To 30 Aug 2019)
1.29 1.31 1.26 1.29 392,600 506,175
Previous 4 weeks
(18 Jul 2019 To 16 Aug 2019)
1.26 1.33 1.25 1.30 2,801,400 3,628,673
Daily Historical Data
13 Sep 2019 1.28 1.29 1.27 1.29 39,200 50,040
12 Sep 2019 1.30 1.30 1.27 1.27 125,300 160,675
11 Sep 2019 1.29 1.30 1.29 1.30 7,600 9,830
10 Sep 2019 1.31 1.31 1.30 1.30 260,400 339,720
09 Sep 2019 1.31 1.32 1.31 1.32 6,700 8,778
06 Sep 2019 1.31 1.33 1.31 1.32 68,600 89,891
05 Sep 2019 1.34 1.35 1.33 1.33 864,800 1,160,301
04 Sep 2019 1.28 1.30 1.28 1.30 154,600 200,290
03 Sep 2019 1.30 1.30 1.28 1.28 207,900 268,304
02 Sep 2019 1.28 1.30 1.28 1.29 265,000 342,155
30 Aug 2019 1.29 1.29 1.28 1.29 23,900 30,670
29 Aug 2019 1.28 1.29 1.28 1.29 5,400 6,937
28 Aug 2019 1.29 1.29 1.26 1.28 89,900 113,892
27 Aug 2019 1.29 1.30 1.29 1.30 9,000 11,654
26 Aug 2019 1.30 1.30 1.28 1.30 16,600 21,406
23 Aug 2019 1.31 1.31 1.30 1.30 3,800 4,976
22 Aug 2019 1.31 1.31 1.29 1.30 1,900 2,466
21 Aug 2019 1.30 1.30 1.29 1.30 37,600 48,688
20 Aug 2019 1.30 1.31 1.29 1.31 171,000 222,144
19 Aug 2019 1.29 1.30 1.29 1.30 33,500 43,342
16 Aug 2019 1.30 1.30 1.27 1.30 41,500 53,388
15 Aug 2019 1.31 1.31 1.29 1.29 14,900 19,239
14 Aug 2019 1.30 1.31 1.29 1.30 123,800 161,392
13 Aug 2019 1.31 1.31 1.29 1.29 102,800 132,862
09 Aug 2019 1.30 1.31 1.28 1.31 53,700 69,577
08 Aug 2019 1.31 1.31 1.27 1.31 69,000 88,128
07 Aug 2019 1.30 1.31 1.30 1.31 155,200 202,030
06 Aug 2019 1.30 1.30 1.28 1.30 183,100 237,272
05 Aug 2019 1.29 1.30 1.28 1.28 31,100 40,034
02 Aug 2019 1.31 1.31 1.27 1.29 294,100 378,320
01 Aug 2019 1.32 1.32 1.31 1.32 111,600 146,318
31 Jul 2019 1.29 1.32 1.28 1.32 562,600 737,032
30 Jul 2019 1.30 1.30 1.29 1.29 7,900 10,192
26 Jul 2019 1.31 1.31 1.28 1.30 14,100 18,288
25 Jul 2019 1.30 1.31 1.27 1.31 155,000 199,532
24 Jul 2019 1.30 1.30 1.28 1.30 53,100 69,010
23 Jul 2019 1.30 1.31 1.28 1.28 75,200 97,362
22 Jul 2019 1.32 1.32 1.29 1.31 88,700 115,472
19 Jul 2019 1.33 1.33 1.29 1.29 80,600 105,421
18 Jul 2019 1.26 1.32 1.25 1.32 583,400 747,804
17 Jul 2019 1.29 1.29 1.26 1.28 351,900 447,354
15 Jul 2019 1.27 1.29 1.27 1.29 21,600 27,576
12 Jul 2019 1.29 1.29 1.26 1.28 283,100 359,046
11 Jul 2019 1.29 1.30 1.27 1.29 251,200 319,869
10 Jul 2019 1.28 1.30 1.27 1.29 132,300 168,546
09 Jul 2019 1.30 1.30 1.28 1.28 66,100 85,120
08 Jul 2019 1.31 1.32 1.28 1.29 72,500 94,122
05 Jul 2019 1.28 1.31 1.28 1.29 119,300 154,928
04 Jul 2019 1.28 1.30 1.26 1.30 454,400 583,282
03 Jul 2019 1.27 1.29 1.27 1.28 295,900 378,276
02 Jul 2019 1.29 1.31 1.28 1.28 126,900 162,990
01 Jul 2019 1.29 1.30 1.29 1.29 63,100 81,779
28 Jun 2019 1.30 1.30 1.30 1.30 3,500 4,550
27 Jun 2019 1.30 1.30 1.29 1.30 24,600 31,880
26 Jun 2019 1.29 1.30 1.29 1.30 126,500 164,149
25 Jun 2019 1.30 1.30 1.29 1.29 10,100 13,059
24 Jun 2019 1.29 1.30 1.28 1.30 203,000 261,872
21 Jun 2019 1.31 1.31 1.30 1.30 20,100 26,215
20 Jun 2019 1.31 1.32 1.29 1.31 185,200 241,184
19 Jun 2019 1.31 1.32 1.29 1.30 277,400 360,444

Remark : Volume from SET main board.