Historical Price

Filter Dates:

From 26 Dec 2018 To 22 Mar 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Feb 2019 To 08 Mar 2019)
12.00 12.20 11.80 12.10 15,100,000 180,911,000
Previous 4 weeks
(25 Jan 2019 To 22 Feb 2019)
11.60 12.30 11.50 12.00 17,710,400 210,075,760
Daily Historical Data
22 Mar 2019 12.70 12.80 12.70 12.70 366,800 4,687,410
21 Mar 2019 12.70 12.80 12.60 12.70 773,400 9,821,820
20 Mar 2019 12.50 12.70 12.50 12.70 618,300 7,793,860
19 Mar 2019 12.30 12.60 12.30 12.60 1,248,100 15,577,220
18 Mar 2019 12.50 12.50 12.20 12.40 1,213,700 15,069,680
15 Mar 2019 12.40 12.60 12.40 12.50 1,517,300 18,955,900
14 Mar 2019 12.50 12.50 12.40 12.50 5,470,400 67,990,190
13 Mar 2019 12.50 12.50 12.30 12.50 2,079,600 25,784,480
12 Mar 2019 12.10 12.40 12.10 12.40 3,245,800 39,677,560
11 Mar 2019 12.10 12.20 12.10 12.20 3,926,900 47,685,540
08 Mar 2019 11.90 12.10 11.90 12.10 1,035,000 12,450,650
07 Mar 2019 12.00 12.00 11.80 11.90 569,800 6,775,400
06 Mar 2019 12.00 12.00 11.90 12.00 1,633,500 19,510,400
05 Mar 2019 12.00 12.10 11.90 11.90 5,499,500 65,523,090
04 Mar 2019 12.00 12.00 11.90 11.90 630,800 7,554,900
01 Mar 2019 12.00 12.10 11.90 11.90 913,600 10,938,980
28 Feb 2019 12.10 12.10 12.00 12.00 576,600 6,919,280
27 Feb 2019 12.00 12.10 12.00 12.10 1,738,700 20,865,610
26 Feb 2019 12.10 12.20 12.10 12.20 1,825,400 22,207,210
25 Feb 2019 12.00 12.10 11.90 12.10 677,100 8,165,480
22 Feb 2019 11.90 12.00 11.80 12.00 293,900 3,510,100
21 Feb 2019 11.90 12.10 11.80 12.10 642,200 7,671,570
20 Feb 2019 11.90 12.00 11.90 12.00 295,600 3,517,820
18 Feb 2019 12.00 12.00 12.00 12.00 54,600 655,200
15 Feb 2019 12.00 12.00 12.00 12.00 150,900 1,810,800
14 Feb 2019 12.00 12.10 12.00 12.00 1,331,400 15,977,800
13 Feb 2019 12.00 12.00 12.00 12.00 265,500 3,186,000
12 Feb 2019 12.00 12.00 12.00 12.00 2,647,800 31,773,600
11 Feb 2019 12.00 12.00 11.90 12.00 1,343,400 15,988,500
08 Feb 2019 12.00 12.10 12.00 12.00 345,700 4,160,240
07 Feb 2019 12.20 12.20 12.00 12.10 166,300 2,010,200
06 Feb 2019 11.80 12.30 11.80 12.30 1,560,900 18,904,570
05 Feb 2019 11.80 12.00 11.80 11.90 1,543,600 18,311,690
04 Feb 2019 11.80 11.90 11.80 11.80 1,047,400 12,384,320
01 Feb 2019 11.70 11.80 11.70 11.80 660,100 7,776,740
31 Jan 2019 11.70 11.80 11.70 11.80 363,300 4,276,440
30 Jan 2019 11.60 11.80 11.60 11.70 1,473,800 17,246,710
29 Jan 2019 11.60 11.70 11.60 11.70 1,113,200 12,916,050
28 Jan 2019 11.70 11.70 11.50 11.60 1,371,900 15,936,160
25 Jan 2019 11.60 11.70 11.60 11.70 1,038,900 12,061,250
24 Jan 2019 11.60 11.70 11.60 11.70 1,011,600 11,746,350
23 Jan 2019 11.60 11.70 11.60 11.60 1,265,100 14,738,720
22 Jan 2019 11.70 11.70 11.60 11.60 419,600 4,908,220
21 Jan 2019 11.70 11.70 11.60 11.70 1,327,000 15,488,190
18 Jan 2019 11.70 11.70 11.60 11.70 824,300 9,599,660
17 Jan 2019 11.60 11.70 11.50 11.70 841,500 9,806,550
16 Jan 2019 11.80 11.80 11.60 11.60 513,300 6,013,260
15 Jan 2019 11.70 11.80 11.70 11.80 2,547,800 29,880,360
14 Jan 2019 11.60 11.70 11.60 11.70 226,600 2,648,350
11 Jan 2019 11.70 11.70 11.60 11.60 377,700 4,395,840
10 Jan 2019 11.60 11.70 11.60 11.70 469,800 5,494,350
09 Jan 2019 11.70 11.70 11.60 11.60 332,400 3,855,860
08 Jan 2019 11.80 11.80 11.70 11.70 265,900 3,111,050
07 Jan 2019 11.70 11.80 11.70 11.80 1,170,100 13,694,270
04 Jan 2019 11.70 11.80 11.70 11.80 636,400 7,445,900
03 Jan 2019 11.70 11.80 11.70 11.70 745,400 8,721,210
02 Jan 2019 11.50 11.60 11.50 11.60 1,371,800 15,877,340
28 Dec 2018 11.40 11.50 11.40 11.50 109,500 1,248,390
27 Dec 2018 11.20 11.50 11.20 11.50 810,100 9,225,980
26 Dec 2018 11.20 11.30 11.10 11.20 262,300 2,936,960
Remark : Volume from SET main board.