Filter Dates :
To
Historical price from 27 May 2019 To 22 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Jul 2019 To 07 Aug 2019 )
6.00 6.05 5.85 5.95 780,900 4,646,055
Previous 4 weeks
( 25 Jun 2019 To 23 Jul 2019 )
6.15 6.20 5.95 6.05 1,866,800 11,280,205
Daily Historical Data
22 Aug 2019 5.55 5.55 5.45 5.45 397,000 2,180,795
21 Aug 2019 5.65 5.70 5.50 5.60 252,400 1,401,035
20 Aug 2019 5.75 5.75 5.60 5.75 47,800 271,535
19 Aug 2019 5.75 5.90 5.65 5.75 196,200 1,125,585
16 Aug 2019 5.60 5.90 5.60 5.75 37,400 212,255
15 Aug 2019 5.60 5.70 5.50 5.70 172,800 961,530
14 Aug 2019 5.60 5.75 5.60 5.70 165,700 938,495
13 Aug 2019 5.80 5.85 5.65 5.70 175,400 1,008,750
09 Aug 2019 5.85 5.95 5.80 5.95 114,400 666,860
08 Aug 2019 5.90 5.95 5.80 5.95 162,100 949,890
07 Aug 2019 6.00 6.00 5.85 5.95 106,900 627,865
06 Aug 2019 5.90 6.00 5.85 6.00 76,400 449,515
05 Aug 2019 5.90 6.05 5.90 5.90 28,500 168,555
02 Aug 2019 5.90 5.95 5.90 5.95 72,000 427,840
01 Aug 2019 5.95 6.00 5.90 5.95 146,000 864,880
31 Jul 2019 6.00 6.00 6.00 6.00 89,000 534,000
30 Jul 2019 6.00 6.05 6.00 6.05 102,600 615,625
26 Jul 2019 6.05 6.05 6.00 6.05 30,300 181,815
25 Jul 2019 6.00 6.05 5.95 6.05 66,700 399,555
24 Jul 2019 6.00 6.05 6.00 6.05 62,500 376,405
23 Jul 2019 6.05 6.05 6.00 6.05 63,000 379,520
22 Jul 2019 6.10 6.10 6.00 6.05 99,200 600,485
19 Jul 2019 6.05 6.10 5.95 6.10 188,800 1,132,555
18 Jul 2019 6.05 6.10 6.05 6.10 58,800 356,815
17 Jul 2019 6.05 6.10 5.95 6.10 187,800 1,129,265
15 Jul 2019 6.05 6.05 6.00 6.05 97,300 584,440
12 Jul 2019 6.05 6.05 6.05 6.05 46,200 279,510
11 Jul 2019 6.05 6.10 6.05 6.10 206,800 1,254,275
10 Jul 2019 6.10 6.10 6.00 6.10 118,100 709,735
09 Jul 2019 6.10 6.10 6.00 6.10 67,200 406,990
08 Jul 2019 6.10 6.15 6.05 6.10 101,800 618,415
05 Jul 2019 6.15 6.15 6.05 6.10 112,100 681,545
04 Jul 2019 6.10 6.20 6.00 6.15 148,600 900,725
03 Jul 2019 6.05 6.10 6.05 6.10 46,500 281,605
02 Jul 2019 6.10 6.10 6.00 6.05 142,000 858,270
01 Jul 2019 6.10 6.10 6.05 6.10 49,300 298,580
28 Jun 2019 6.15 6.15 6.00 6.15 95,600 577,280
27 Jun 2019 6.15 6.20 6.10 6.20 2,000 12,300
26 Jun 2019 6.20 6.20 6.10 6.15 12,700 77,495
25 Jun 2019 6.15 6.15 6.10 6.10 23,000 140,400
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

Remark : Volume from SET main board.