Filter Dates :

Historical price from 22 February 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 24 April 2019 to 09 May 2019 )
7.95 8.75 7.75 8.00 46,132,900 386,696,855
Previous 4 weeks
( 22 March 2019 to 23 April 2019 )
8.10 8.40 7.75 7.95 49,955,400 405,328,920
Daily Historical Data
24 May 2019 7.85 8.00 7.80 8.00 785,200 6,131,115
23 May 2019 8.05 8.20 7.80 7.90 3,969,800 31,809,705
22 May 2019 8.05 8.10 7.95 8.10 2,013,200 16,189,900
21 May 2019 7.70 8.05 7.70 8.05 3,598,900 28,567,585
17 May 2019 7.65 7.85 7.60 7.75 2,351,700 18,152,310
16 May 2019 7.60 7.65 7.45 7.65 1,574,300 11,864,585
15 May 2019 7.65 7.70 7.50 7.50 2,214,300 16,884,530
14 May 2019 7.30 7.60 7.30 7.60 2,419,100 18,154,775
13 May 2019 7.90 8.00 7.40 7.40 2,405,200 18,144,370
10 May 2019 7.95 8.05 7.80 7.90 1,168,200 9,261,620
09 May 2019 8.15 8.15 8.00 8.00 1,571,900 12,649,595
08 May 2019 8.40 8.45 8.15 8.15 2,034,600 16,873,860
07 May 2019 8.50 8.50 8.30 8.40 2,725,300 22,957,355
03 May 2019 8.60 8.75 8.60 8.60 5,207,400 45,019,760
02 May 2019 8.40 8.65 8.35 8.60 7,067,400 60,440,400
30 April 2019 8.45 8.55 8.35 8.40 4,551,000 38,441,500
29 April 2019 8.30 8.50 8.25 8.45 10,671,100 89,516,240
26 April 2019 8.00 8.40 7.95 8.25 10,429,900 86,012,820
25 April 2019 7.90 8.00 7.90 7.95 504,300 4,000,235
24 April 2019 7.95 8.00 7.75 7.90 1,370,000 10,785,090
23 April 2019 8.10 8.10 7.90 7.95 1,351,900 10,771,565
22 April 2019 8.20 8.25 8.05 8.05 2,100,700 17,054,180
19 April 2019 8.35 8.35 8.15 8.15 6,204,500 51,310,345
18 April 2019 8.00 8.30 7.95 8.25 10,756,500 87,644,060
17 April 2019 7.95 8.10 7.90 7.95 3,600,700 28,729,120
12 April 2019 8.05 8.10 7.90 7.90 1,673,300 13,344,635
11 April 2019 8.10 8.10 8.00 8.05 539,700 4,325,815
10 April 2019 8.00 8.15 8.00 8.05 1,336,200 10,775,530
09 April 2019 8.15 8.15 7.95 8.00 1,052,000 8,480,680
05 April 2019 8.15 8.25 8.10 8.10 1,389,000 11,312,235
04 April 2019 8.25 8.30 8.10 8.15 1,645,300 13,486,030
03 April 2019 8.30 8.40 8.20 8.25 6,015,200 49,817,145
02 April 2019 7.95 8.20 7.95 8.20 5,200,800 42,132,020
01 April 2019 7.85 7.95 7.85 7.90 613,900 4,855,460
29 March 2019 7.80 7.95 7.80 7.85 1,791,100 14,068,670
28 March 2019 7.90 7.95 7.75 7.80 822,700 6,433,275
27 March 2019 8.00 8.00 7.90 7.90 472,000 3,739,575
26 March 2019 7.85 8.05 7.85 8.00 832,200 6,642,115
25 March 2019 8.00 8.05 7.85 7.85 1,411,800 11,217,075
22 March 2019 8.10 8.10 8.00 8.00 1,145,900 9,189,390
21 March 2019 8.05 8.10 7.95 8.10 2,343,700 18,864,360
20 March 2019 7.90 8.05 7.90 8.00 4,498,400 35,914,780
19 March 2019 7.60 7.95 7.60 7.90 4,897,100 38,249,595
18 March 2019 7.80 7.80 7.45 7.50 2,337,600 17,700,250
15 March 2019 7.85 8.10 7.85 7.95 5,266,300 41,922,140
14 March 2019 7.65 7.75 7.60 7.75 2,174,700 16,631,285
13 March 2019 8.00 8.00 7.65 7.65 5,656,800 44,067,760
12 March 2019 8.10 8.10 8.00 8.05 1,716,200 13,790,015
11 March 2019 8.10 8.20 8.05 8.10 2,158,000 17,505,185
08 March 2019 8.15 8.20 8.05 8.05 1,957,900 15,887,055
07 March 2019 8.15 8.25 8.05 8.15 2,495,900 20,318,885
06 March 2019 8.15 8.20 8.05 8.15 2,557,100 20,796,140
05 March 2019 8.35 8.45 8.05 8.15 3,454,500 28,270,355
04 March 2019 8.15 8.30 8.05 8.30 6,732,800 55,038,555
01 March 2019 8.60 8.60 8.10 8.15 1,586,300 13,202,575
28 February 2019 8.60 8.75 8.45 8.50 1,442,100 12,367,280
27 February 2019 8.45 8.80 8.40 8.60 2,666,200 23,041,160
26 February 2019 8.35 8.45 8.30 8.35 381,500 3,183,320
25 February 2019 8.55 8.55 8.30 8.35 609,000 5,097,205
22 February 2019 8.40 8.50 8.40 8.45 197,000 1,666,415
Remark : Volume from SET main board.