Historical Price

Filter Dates:

From 24 Jan 2019 To 23 Apr 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Mar 2019 To 04 Apr 2019)
12.70 13.80 12.70 13.70 11,867,800 158,802,780
Previous 4 weeks
(22 Feb 2019 To 21 Mar 2019)
11.90 12.80 11.80 12.70 35,487,400 432,777,350
Daily Historical Data
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
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
Remark : Volume from SET main board.