Filter Dates :
To
Historical price from 22 Mar 2019 To 24 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 May 2019 To 10 Jun 2019 )
6.10 6.25 6.00 6.25 479,900 2,947,405
Previous 4 weeks
( 24 Apr 2019 To 24 May 2019 )
6.15 6.30 5.90 6.20 1,680,800 10,295,990
Daily Historical Data
24 Jun 2019 6.10 6.15 6.10 6.15 127,100 775,315
21 Jun 2019 6.15 6.15 6.10 6.15 42,000 256,305
20 Jun 2019 6.10 6.10 6.05 6.10 88,300 536,070
19 Jun 2019 6.10 6.20 6.10 6.10 26,300 160,570
18 Jun 2019 6.15 6.15 6.05 6.10 20,000 122,085
17 Jun 2019 6.10 6.15 6.05 6.15 74,700 453,910
14 Jun 2019 6.15 6.20 6.05 6.05 161,100 976,185
13 Jun 2019 6.20 6.20 6.10 6.20 30,800 189,195
12 Jun 2019 6.20 6.20 6.10 6.20 207,400 1,268,385
11 Jun 2019 6.20 6.20 6.15 6.20 22,300 137,660
10 Jun 2019 6.25 6.25 6.20 6.25 22,600 140,155
07 Jun 2019 6.15 6.25 6.10 6.25 160,900 995,515
06 Jun 2019 6.05 6.20 6.05 6.15 63,200 391,045
05 Jun 2019 6.05 6.20 6.05 6.15 96,000 586,685
04 Jun 2019 6.15 6.15 6.00 6.15 44,000 266,690
31 May 2019 6.00 6.15 6.00 6.15 47,100 284,715
30 May 2019 6.15 6.20 6.15 6.20 9,300 57,210
29 May 2019 6.10 6.20 6.10 6.20 8,500 52,420
28 May 2019 6.20 6.25 6.10 6.20 7,600 46,685
27 May 2019 6.10 6.20 6.10 6.20 20,700 126,285
24 May 2019 6.00 6.20 6.00 6.20 62,300 377,215
23 May 2019 6.10 6.10 6.00 6.05 48,800 294,925
22 May 2019 6.05 6.20 6.00 6.20 88,300 532,690
21 May 2019 6.00 6.30 5.90 6.15 239,600 1,452,710
17 May 2019 6.10 6.15 6.10 6.15 4,300 26,235
16 May 2019 6.00 6.15 6.00 6.15 56,900 342,405
15 May 2019 6.05 6.15 6.00 6.15 101,900 614,525
14 May 2019 6.00 6.15 6.00 6.15 95,400 579,075
13 May 2019 6.15 6.15 6.10 6.10 123,400 752,780
10 May 2019 6.15 6.20 6.15 6.15 182,500 1,127,385
09 May 2019 6.10 6.20 6.10 6.20 83,500 515,915
08 May 2019 6.15 6.15 6.10 6.15 29,300 179,430
07 May 2019 6.10 6.20 6.10 6.20 14,600 89,345
03 May 2019 6.25 6.25 6.20 6.25 70,500 437,440
02 May 2019 6.20 6.30 6.20 6.30 43,100 267,240
30 Apr 2019 6.20 6.25 6.20 6.25 48,500 300,715
29 Apr 2019 6.25 6.25 6.20 6.20 73,700 456,960
26 Apr 2019 6.25 6.25 6.20 6.20 39,700 246,280
25 Apr 2019 6.20 6.25 6.15 6.25 194,000 1,203,785
24 Apr 2019 6.15 6.20 6.15 6.20 80,500 498,935
23 Apr 2019 6.15 6.20 6.10 6.20 25,900 158,120
22 Apr 2019 6.20 6.20 6.10 6.20 74,800 461,515
19 Apr 2019 6.15 6.15 6.10 6.15 4,800 29,345
18 Apr 2019 6.05 6.20 6.05 6.20 30,100 184,410
17 Apr 2019 6.10 6.15 6.05 6.15 26,800 162,955
12 Apr 2019 6.05 6.10 6.00 6.10 7,400 45,015
11 Apr 2019 6.10 6.10 6.10 6.10 3,000 18,300
10 Apr 2019 6.10 6.10 5.75 6.10 81,100 479,365
09 Apr 2019 6.10 6.20 6.10 6.20 25,800 157,780
05 Apr 2019 6.10 6.20 6.10 6.20 6,200 38,090
04 Apr 2019 6.15 6.20 6.10 6.15 6,100 37,450
03 Apr 2019 6.10 6.20 6.05 6.20 27,700 168,270
02 Apr 2019 6.10 6.15 6.10 6.15 9,400 57,760
01 Apr 2019 6.15 6.15 6.00 6.05 83,800 505,325
29 Mar 2019 6.15 6.20 6.10 6.15 37,200 228,560
28 Mar 2019 6.15 6.15 6.10 6.15 3,900 23,925
27 Mar 2019 6.15 6.20 6.10 6.20 1,100 6,745
26 Mar 2019 6.15 6.15 6.00 6.15 71,900 432,980
25 Mar 2019 6.10 6.15 6.05 6.15 38,400 232,505
22 Mar 2019 6.15 6.15 6.05 6.15 58,200 355,035

Remark : Volume from SET main board.