Filter Dates :
To
Historical price from 22 Jan 2019 To 19 Apr 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Mar 2019 To 02 Apr 2019 )
6.25 6.25 6.00 6.15 442,200 2,689,760
Previous 4 weeks
( 20 Feb 2019 To 19 Mar 2019 )
6.20 6.50 6.15 6.25 2,036,000 12,830,495
Daily Historical Data
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
21 Mar 2019 6.20 6.20 6.00 6.15 104,000 635,350
20 Mar 2019 6.25 6.25 6.15 6.20 34,300 211,575
19 Mar 2019 6.25 6.25 6.25 6.25 10,000 62,500
18 Mar 2019 6.15 6.30 6.15 6.30 40,800 250,950
15 Mar 2019 6.20 6.20 6.15 6.20 106,200 654,590
14 Mar 2019 6.30 6.30 6.20 6.20 171,400 1,065,860
13 Mar 2019 6.20 6.25 6.15 6.20 150,600 931,590
12 Mar 2019 6.35 6.35 6.20 6.30 46,900 292,030
11 Mar 2019 6.35 6.35 6.25 6.35 8,900 56,105
08 Mar 2019 6.35 6.35 6.30 6.35 16,200 102,575
07 Mar 2019 6.20 6.30 6.20 6.30 42,200 265,475
06 Mar 2019 6.40 6.40 6.15 6.20 88,500 551,375
05 Mar 2019 6.35 6.40 6.35 6.40 90,900 577,265
04 Mar 2019 6.35 6.35 6.30 6.35 73,800 465,530
01 Mar 2019 6.35 6.40 6.35 6.35 326,100 2,079,365
28 Feb 2019 6.35 6.50 6.35 6.40 337,300 2,162,390
27 Feb 2019 6.30 6.35 6.30 6.35 3,500 22,065
26 Feb 2019 6.35 6.35 6.25 6.35 22,100 139,205
25 Feb 2019 6.35 6.40 6.30 6.35 92,600 587,990
22 Feb 2019 6.30 6.35 6.30 6.30 51,400 323,885
21 Feb 2019 6.20 6.40 6.20 6.30 194,200 1,227,645
20 Feb 2019 6.20 6.25 6.20 6.20 162,400 1,012,105
18 Feb 2019 6.25 6.25 6.10 6.15 249,600 1,551,745
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

Remark : Volume from SET main board.