Filter Dates:
To
Historical price from 20 Mar 2019 To 20 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 May 2019 To 06 Jun 2019 )		 11.40 11.50 11.20 11.40 4,274,400 48,315,970
Previous 4 weeks
( 22 Apr 2019 To 22 May 2019 )		 11.10 11.50 11.00 11.50 4,573,200 50,875,560
Daily Historical Data
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
24 May 2019 11.50 11.50 11.30 11.50 130,700 1,490,330
23 May 2019 11.40 11.50 11.40 11.50 286,400 3,286,200
22 May 2019 11.50 11.50 11.40 11.50 52,400 602,500
21 May 2019 11.40 11.50 11.40 11.50 165,500 1,889,700
17 May 2019 11.30 11.40 11.30 11.40 357,000 4,034,220
16 May 2019 11.20 11.30 11.20 11.30 371,500 4,197,850
15 May 2019 11.20 11.30 11.20 11.30 168,400 1,886,880
14 May 2019 11.20 11.20 11.20 11.20 5,000 56,000
13 May 2019 11.10 11.20 11.10 11.20 6,700 74,490
10 May 2019 11.10 11.10 11.10 11.10 87,400 970,140
09 May 2019 11.20 11.20 11.10 11.20 3,100 34,620
08 May 2019 11.10 11.20 11.10 11.20 15,300 169,840
07 May 2019 11.10 11.10 11.00 11.10 1,383,700 15,349,070
03 May 2019 11.10 11.10 11.00 11.00 250,100 2,751,110
02 May 2019 11.00 11.00 11.00 11.00 151,500 1,666,500
30 Apr 2019 11.10 11.10 11.00 11.00 489,400 5,391,590
29 Apr 2019 11.10 11.10 11.00 11.10 590,300 6,523,310
26 Apr 2019 11.10 11.10 11.10 11.10 110,000 1,221,000
25 Apr 2019 11.00 11.10 11.00 11.10 110,200 1,222,220
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

Remark : Volume from SET main board.