Filter Dates :
To
Historical price from 20 Nov 2018 To 15 Feb 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 Jan 2019 To 01 Feb 2019 )
6.05 6.40 6.05 6.35 701,900 4,399,075
Previous 4 weeks
( 20 Dec 2018 To 18 Jan 2019 )
6.30 6.45 5.60 6.05 2,466,000 14,569,195
Daily Historical Data
15 Feb 2019 6.30 6.30 6.05 6.30 152,200 933,805
14 Feb 2019 6.30 6.35 6.30 6.30 43,400 274,920
13 Feb 2019 6.35 6.35 6.30 6.35 100,200 631,885
12 Feb 2019 6.35 6.35 6.30 6.35 21,800 137,455
11 Feb 2019 6.25 6.35 6.25 6.35 19,300 121,590
08 Feb 2019 6.30 6.35 6.30 6.35 16,200 102,065
07 Feb 2019 6.35 6.35 6.30 6.35 64,600 408,635
06 Feb 2019 6.35 6.35 6.30 6.35 166,600 1,055,010
05 Feb 2019 6.35 6.35 6.25 6.25 168,300 1,060,905
04 Feb 2019 6.35 6.35 6.30 6.35 109,300 693,655
01 Feb 2019 6.40 6.40 6.15 6.35 171,200 1,075,890
31 Jan 2019 6.35 6.35 6.25 6.30 113,300 716,760
30 Jan 2019 6.35 6.35 6.25 6.25 3,000 18,965
29 Jan 2019 6.30 6.35 6.25 6.35 86,500 542,510
28 Jan 2019 6.40 6.40 6.35 6.35 78,600 499,220
25 Jan 2019 6.30 6.35 6.25 6.35 44,900 282,390
24 Jan 2019 6.35 6.35 6.20 6.35 44,000 277,195
23 Jan 2019 6.15 6.35 6.15 6.25 68,300 425,815
22 Jan 2019 6.05 6.15 6.05 6.15 60,800 370,815
21 Jan 2019 6.05 6.10 6.05 6.05 31,300 189,515
18 Jan 2019 6.05 6.10 6.05 6.05 15,200 92,380
17 Jan 2019 6.05 6.10 6.05 6.05 80,300 488,685
16 Jan 2019 5.95 6.05 5.95 6.00 123,300 742,690
15 Jan 2019 6.00 6.00 5.90 6.00 33,200 195,995
14 Jan 2019 5.90 6.05 5.90 5.95 127,700 762,730
11 Jan 2019 5.90 5.90 5.80 5.90 97,700 574,460
10 Jan 2019 5.90 5.95 5.85 5.90 119,600 703,065
09 Jan 2019 5.85 5.95 5.85 5.90 79,000 465,400
08 Jan 2019 5.80 5.85 5.75 5.80 174,700 1,013,285
07 Jan 2019 5.80 5.85 5.80 5.80 109,000 632,425
04 Jan 2019 5.75 5.80 5.75 5.80 46,800 269,115
03 Jan 2019 5.70 5.85 5.70 5.80 101,200 586,570
02 Jan 2019 5.70 5.75 5.70 5.70 19,900 113,560
28 Dec 2018 5.75 5.80 5.70 5.70 88,400 510,175
27 Dec 2018 6.05 6.05 5.70 5.70 238,400 1,375,515
26 Dec 2018 5.80 6.00 5.60 6.00 102,300 588,985
25 Dec 2018 6.00 6.00 5.70 5.85 402,900 2,324,930
24 Dec 2018 6.40 6.40 6.05 6.05 428,100 2,628,995
21 Dec 2018 6.40 6.40 6.30 6.40 41,800 266,460
20 Dec 2018 6.30 6.45 6.30 6.45 36,500 233,775
19 Dec 2018 6.25 6.45 6.20 6.45 168,000 1,056,275
18 Dec 2018 6.45 6.45 6.25 6.45 313,400 1,985,600
17 Dec 2018 6.50 6.50 5.70 6.50 463,400 2,963,670
14 Dec 2018 6.50 6.55 6.45 6.55 95,100 615,555
13 Dec 2018 6.45 6.55 6.45 6.55 152,800 994,070
12 Dec 2018 6.55 6.55 6.50 6.55 67,600 440,065
11 Dec 2018 6.50 6.55 6.50 6.55 62,400 405,675
07 Dec 2018 6.50 6.55 6.50 6.55 6,700 43,835
06 Dec 2018 6.55 6.55 6.50 6.55 35,500 231,460
04 Dec 2018 6.60 6.60 6.55 6.60 88,700 581,450
03 Dec 2018 6.55 6.60 6.35 6.60 239,000 1,552,955
30 Nov 2018 6.55 6.55 6.50 6.55 99,900 652,765
29 Nov 2018 6.50 6.55 6.50 6.50 114,500 747,310
28 Nov 2018 6.50 6.55 6.45 6.50 176,100 1,143,630
27 Nov 2018 6.55 6.55 6.50 6.50 94,900 617,030
26 Nov 2018 6.50 6.55 6.50 6.55 82,000 534,095
23 Nov 2018 6.50 6.55 6.45 6.55 30,300 197,000
22 Nov 2018 6.55 6.55 6.45 6.55 128,500 835,135
21 Nov 2018 6.55 6.60 6.45 6.55 264,400 1,719,740
20 Nov 2018 6.55 6.60 6.50 6.60 165,100 1,079,050

Remark : Volume from SET main board.