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 )
12.10 12.40 12.00 12.20 568,200 6,866,520
Previous 4 weeks
( 25 Jun 2019 To 23 Jul 2019 )
12.10 12.60 11.80 12.10 3,488,300 42,934,340
Daily Historical Data
22 Aug 2019 12.10 12.10 12.00 12.10 20,600 248,560
21 Aug 2019 12.00 12.10 12.00 12.10 21,000 253,900
20 Aug 2019 12.00 12.10 12.00 12.10 59,800 721,340
19 Aug 2019 12.10 12.20 12.10 12.20 131,900 1,605,310
16 Aug 2019 12.20 12.20 12.20 12.20 7,500 91,500
15 Aug 2019 12.00 12.20 12.00 12.20 56,300 677,020
14 Aug 2019 12.10 12.20 12.00 12.10 249,000 2,998,090
13 Aug 2019 12.10 12.20 12.10 12.10 82,800 1,001,980
09 Aug 2019 12.30 12.30 12.10 12.10 89,100 1,087,370
08 Aug 2019 12.30 12.30 12.20 12.30 24,000 293,000
07 Aug 2019 12.00 12.20 12.00 12.20 202,200 2,427,140
06 Aug 2019 12.10 12.10 12.10 12.10 27,000 326,700
05 Aug 2019 12.00 12.20 12.00 12.20 10,200 122,440
02 Aug 2019 12.20 12.20 12.10 12.20 136,700 1,654,270
01 Aug 2019 12.10 12.10 12.10 12.10 9,000 108,900
31 Jul 2019 12.10 12.40 12.10 12.20 124,000 1,514,170
30 Jul 2019 12.10 12.20 12.00 12.20 24,500 294,750
26 Jul 2019 12.10 12.30 12.10 12.30 2,200 27,020
25 Jul 2019 12.00 12.10 12.00 12.10 15,200 183,010
24 Jul 2019 12.10 12.10 12.10 12.10 17,200 208,120
23 Jul 2019 12.10 12.10 12.10 12.10 7,600 91,960
22 Jul 2019 12.00 12.10 12.00 12.10 61,800 741,900
19 Jul 2019 12.00 12.10 12.00 12.10 52,400 630,520
18 Jul 2019 11.90 12.00 11.90 12.00 35,900 429,290
17 Jul 2019 12.10 12.10 11.80 11.90 738,500 8,806,050
15 Jul 2019 12.00 12.30 12.00 12.20 113,100 1,371,290
12 Jul 2019 12.50 12.50 12.20 12.30 268,500 3,318,460
11 Jul 2019 12.50 12.50 12.50 12.50 285,500 3,568,750
10 Jul 2019 12.40 12.50 12.40 12.50 79,200 989,530
09 Jul 2019 12.50 12.50 12.40 12.50 219,400 2,739,400
08 Jul 2019 12.60 12.60 12.50 12.60 95,300 1,199,780
05 Jul 2019 12.50 12.60 12.50 12.60 50,600 632,560
04 Jul 2019 12.60 12.60 12.50 12.60 518,200 6,527,320
03 Jul 2019 12.50 12.60 12.50 12.60 14,000 175,380
02 Jul 2019 12.50 12.60 12.50 12.50 134,300 1,680,150
01 Jul 2019 12.30 12.50 12.30 12.50 27,700 345,620
28 Jun 2019 12.30 12.40 12.30 12.40 268,000 3,312,000
27 Jun 2019 12.40 12.40 12.40 12.40 30,700 380,680
26 Jun 2019 12.20 12.40 12.20 12.40 337,500 4,172,420
25 Jun 2019 12.10 12.30 12.10 12.20 150,100 1,821,280
24 Jun 2019 12.00 12.10 11.80 12.10 242,700 2,910,350
21 Jun 2019 11.90 12.00 11.90 12.00 506,700 6,033,040
20 Jun 2019 11.50 12.00 11.50 12.00 169,300 1,957,060
19 Jun 2019 11.40 11.50 11.40 11.50 1,500 17,110
18 Jun 2019 - - - - 0 0
17 Jun 2019 11.40 11.50 11.30 11.50 205,100 2,325,650
14 Jun 2019 11.40 11.50 11.40 11.50 3,300 37,630
13 Jun 2019 11.30 11.50 11.30 11.50 581,500 6,662,240
12 Jun 2019 11.40 11.40 11.30 11.40 348,700 3,940,460
11 Jun 2019 11.30 11.40 11.30 11.40 822,100 9,289,820
10 Jun 2019 11.40 11.40 11.30 11.40 205,300 2,320,420
07 Jun 2019 11.30 11.40 11.30 11.40 336,100 3,797,940
06 Jun 2019 11.30 11.40 11.30 11.40 935,700 10,573,420
05 Jun 2019 11.30 11.40 11.30 11.40 1,318,100 14,896,110
04 Jun 2019 11.30 11.40 11.30 11.30 511,600 5,781,130
31 May 2019 11.30 11.30 11.20 11.30 573,200 6,437,150
30 May 2019 11.30 11.30 11.20 11.30 212,100 2,386,820
29 May 2019 11.30 11.40 11.30 11.40 64,200 725,480
28 May 2019 11.30 11.40 11.30 11.40 77,100 871,480
27 May 2019 11.30 11.30 11.20 11.30 165,300 1,867,850

Remark : Volume from SET main board.