Filter Dates:
To
Historical price from 25 Jan 2019 To 24 Apr 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25 Mar 2019 To 05 Apr 2019 )
10.90 11.10 10.80 11.10 3,267,200 35,608,040
Previous 4 weeks
( 25 Feb 2019 To 22 Mar 2019 )
10.80 11.00 10.70 10.90 4,008,400 43,639,950
Daily Historical Data
24 Apr 2019 11.10 11.10 11.10 11.10 9,000 99,900
23 Apr 2019 11.10 11.10 11.00 11.10 700 7,720
22 Apr 2019 11.10 11.10 11.00 11.00 246,000 2,726,900
19 Apr 2019 11.00 11.10 11.00 11.10 710,900 7,819,980
18 Apr 2019 11.10 11.10 11.00 11.10 1,132,500 12,457,660
17 Apr 2019 11.10 11.10 11.00 11.10 300,000 3,329,950
12 Apr 2019 11.10 11.10 11.00 11.10 400 4,430
11 Apr 2019 11.00 11.10 11.00 11.10 22,200 244,210
10 Apr 2019 11.00 11.10 11.00 11.00 122,300 1,347,360
09 Apr 2019 - - - - 0 0
05 Apr 2019 11.00 11.10 11.00 11.10 293,600 3,229,720
04 Apr 2019 11.00 11.00 11.00 11.00 5,000 55,000
03 Apr 2019 11.00 11.00 11.00 11.00 214,500 2,359,500
02 Apr 2019 10.90 11.00 10.80 11.00 1,328,300 14,472,560
01 Apr 2019 10.90 10.90 10.90 10.90 100 1,090
29 Mar 2019 10.90 10.90 10.80 10.80 518,000 5,616,200
28 Mar 2019 11.00 11.00 10.90 11.00 110,400 1,203,400
27 Mar 2019 10.90 10.90 10.90 10.90 337,300 3,676,570
26 Mar 2019 10.90 10.90 10.90 10.90 50,100 546,090
25 Mar 2019 10.90 10.90 10.80 10.90 409,900 4,447,910
22 Mar 2019 11.00 11.00 10.90 10.90 27,400 298,900
21 Mar 2019 10.90 11.00 10.90 11.00 743,300 8,101,980
20 Mar 2019 10.80 10.90 10.80 10.90 199,400 2,163,460
19 Mar 2019 10.80 10.80 10.80 10.80 600 6,480
18 Mar 2019 - - - - 0 0
15 Mar 2019 - - - - 0 0
14 Mar 2019 10.80 10.90 10.80 10.90 41,600 449,930
13 Mar 2019 10.80 10.80 10.80 10.80 80,800 872,640
12 Mar 2019 10.70 10.80 10.70 10.80 29,700 320,080
11 Mar 2019 10.80 10.80 10.80 10.80 1,500 16,200
08 Mar 2019 10.70 10.80 10.70 10.80 900 9,640
07 Mar 2019 10.80 10.80 10.70 10.70 41,600 445,630
06 Mar 2019 11.00 11.00 10.90 10.90 161,000 1,754,930
05 Mar 2019 10.90 10.90 10.90 10.90 170,000 1,853,000
04 Mar 2019 10.90 11.00 10.90 10.90 45,100 491,630
01 Mar 2019 11.00 11.00 10.90 10.90 31,200 342,100
28 Feb 2019 10.90 11.00 10.90 11.00 519,500 5,662,560
27 Feb 2019 10.90 10.90 10.90 10.90 764,600 8,334,140
26 Feb 2019 10.90 11.00 10.90 11.00 732,600 7,986,360
25 Feb 2019 10.80 10.90 10.80 10.90 417,600 4,530,290
22 Feb 2019 10.90 10.90 10.90 10.90 21,000 228,900
21 Feb 2019 10.90 10.90 10.80 10.90 182,100 1,969,690
20 Feb 2019 10.90 11.00 10.90 10.90 1,232,600 13,435,350
18 Feb 2019 10.80 10.90 10.80 10.90 11,900 128,580
15 Feb 2019 10.80 10.80 10.70 10.80 110,100 1,185,080
14 Feb 2019 10.70 10.80 10.70 10.80 61,300 656,120
13 Feb 2019 10.80 10.80 10.80 10.80 666,500 7,198,200
12 Feb 2019 10.70 10.80 10.70 10.80 3,000 32,300
11 Feb 2019 10.80 10.80 10.70 10.80 70,800 763,640
08 Feb 2019 10.80 10.80 10.70 10.80 84,600 911,670
07 Feb 2019 10.70 10.80 10.70 10.80 400,200 4,282,160
06 Feb 2019 10.80 10.80 10.70 10.80 169,500 1,830,560
05 Feb 2019 10.80 10.80 10.80 10.80 366,400 3,957,120
04 Feb 2019 10.70 10.80 10.70 10.80 461,600 4,939,360
01 Feb 2019 10.80 10.80 10.70 10.80 19,500 210,420
31 Jan 2019 10.70 10.80 10.70 10.80 15,700 168,410
30 Jan 2019 10.70 10.80 10.70 10.80 174,700 1,886,650
29 Jan 2019 10.80 10.80 10.80 10.80 96,400 1,041,120
28 Jan 2019 10.70 10.80 10.70 10.70 1,100 11,780
25 Jan 2019 10.80 10.80 10.80 10.80 100,000 1,080,000

Remark : Volume from SET main board.