Historical Price

Filter Dates:

From 22 Feb 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Apr 2019 To 09 May 2019)
13.40 13.80 13.30 13.70 5,023,500 68,313,040
Previous 4 weeks
(22 Mar 2019 To 23 Apr 2019)
12.70 14.10 12.70 13.40 19,193,000 259,181,850
Daily Historical Data
24 May 2019 13.90 14.50 13.90 14.20 5,233,100 72,440,230
23 May 2019 13.90 14.00 13.90 13.90 1,104,800 15,462,130
22 May 2019 14.00 14.10 13.90 13.90 999,800 13,916,020
21 May 2019 14.00 14.10 13.90 13.90 1,370,500 19,196,710
17 May 2019 13.90 14.10 13.80 14.10 286,300 4,000,570
16 May 2019 13.70 13.90 13.60 13.90 571,800 7,862,570
15 May 2019 13.70 13.80 13.70 13.70 101,900 1,399,050
14 May 2019 13.70 13.80 13.60 13.70 647,400 8,879,360
13 May 2019 13.60 13.70 13.60 13.70 534,100 7,311,770
10 May 2019 13.60 13.80 13.60 13.70 526,000 7,172,580
09 May 2019 13.50 13.70 13.50 13.70 426,900 5,805,690
08 May 2019 13.60 13.70 13.50 13.60 125,300 1,704,160
07 May 2019 13.70 13.70 13.50 13.70 494,400 6,762,390
03 May 2019 13.80 13.80 13.60 13.70 730,800 10,050,050
02 May 2019 13.80 13.80 13.60 13.80 634,500 8,753,140
30 Apr 2019 13.80 13.80 13.50 13.70 494,400 6,721,550
29 Apr 2019 13.60 13.80 13.50 13.80 275,400 3,768,040
26 Apr 2019 13.50 13.70 13.40 13.70 745,100 10,017,800
25 Apr 2019 13.60 13.60 13.30 13.50 662,800 8,897,140
24 Apr 2019 13.40 13.60 13.40 13.60 433,900 5,833,080
23 Apr 2019 13.50 13.50 13.40 13.40 62,400 840,830
22 Apr 2019 13.40 13.50 13.40 13.50 1,114,500 14,959,060
19 Apr 2019 13.60 13.60 13.30 13.40 1,066,400 14,386,310
18 Apr 2019 13.90 13.90 13.60 13.60 188,200 2,583,330
17 Apr 2019 14.10 14.10 13.80 13.90 513,800 7,175,250
12 Apr 2019 14.00 14.10 13.90 14.00 363,300 5,092,340
11 Apr 2019 14.00 14.00 13.90 14.00 440,700 6,166,490
10 Apr 2019 13.60 14.10 13.60 14.00 1,258,100 17,471,480
09 Apr 2019 13.70 13.80 13.50 13.80 975,900 13,336,350
05 Apr 2019 13.70 13.80 13.60 13.80 1,341,900 18,367,630
04 Apr 2019 13.40 13.70 13.30 13.70 901,100 12,245,320
03 Apr 2019 13.70 13.70 13.40 13.50 1,716,400 23,359,750
02 Apr 2019 13.60 13.70 13.20 13.70 1,735,300 23,357,380
01 Apr 2019 13.70 13.80 13.60 13.80 1,140,600 15,709,730
29 Mar 2019 13.60 13.70 13.50 13.70 500,800 6,826,390
28 Mar 2019 13.10 13.70 13.10 13.50 2,440,400 32,820,000
27 Mar 2019 12.80 13.30 12.80 13.00 1,154,400 15,173,390
26 Mar 2019 12.80 13.00 12.70 12.90 950,200 12,304,800
25 Mar 2019 12.70 12.90 12.70 12.90 961,800 12,318,610
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
Remark : Volume from SET main board.