back
Menu

Filter Dates :

Historical Price From 18 Apr 2019 To 17 Jul 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Jun 2019 To 02 Jul 2019)
1.31 1.32 1.28 1.28 1,040,400 1,348,122
Previous 4 weeks
(21 May 2019 To 18 Jun 2019)
1.32 1.39 1.28 1.29 1,857,700 2,445,641
Daily Historical Data
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
18 Jun 2019 1.29 1.32 1.29 1.29 154,900 200,867
17 Jun 2019 1.33 1.33 1.28 1.28 196,400 253,919
14 Jun 2019 1.31 1.34 1.31 1.31 269,900 357,843
13 Jun 2019 1.31 1.32 1.30 1.31 170,900 224,433
12 Jun 2019 1.31 1.33 1.30 1.32 131,400 173,352
11 Jun 2019 1.34 1.34 1.32 1.32 26,100 34,797
10 Jun 2019 1.32 1.34 1.32 1.33 18,300 24,343
07 Jun 2019 1.33 1.33 1.32 1.32 35,900 47,500
06 Jun 2019 1.34 1.34 1.30 1.33 148,300 193,909
05 Jun 2019 1.30 1.34 1.30 1.34 8,000 10,504
04 Jun 2019 1.31 1.34 1.30 1.30 115,800 151,491
31 May 2019 1.34 1.34 1.34 1.34 1,200 1,608
30 May 2019 1.33 1.33 1.32 1.32 68,000 89,866
29 May 2019 1.34 1.35 1.32 1.34 80,900 108,132
28 May 2019 1.35 1.35 1.32 1.34 6,400 8,478
27 May 2019 1.36 1.36 1.31 1.35 185,000 248,404
24 May 2019 1.32 1.34 1.31 1.34 66,200 82,511
23 May 2019 1.37 1.37 1.31 1.32 113,200 150,499
22 May 2019 1.34 1.39 1.33 1.33 57,700 78,944
21 May 2019 1.32 1.34 1.32 1.34 3,200 4,241
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

Remark : Volume from SET main board.