Filter Dates:

Historical price from Dec 27, 2018 to Mar 25, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
3.48 3.48 3.10 3.18 18,971,800 61,323,642
Previous 4 weeks
(28/01/2019 to 25/02/2019)
3.42 3.90 3.42 3.44 160,412,400 591,334,578
Daily Historical Data
25/03/2019 3.20 3.24 3.14 3.14 680,000 2,161,522
22/03/2019 3.34 3.34 3.20 3.22 722,800 2,355,220
21/03/2019 3.34 3.44 3.30 3.32 1,916,400 6,483,032
20/03/2019 3.28 3.34 3.26 3.32 1,605,800 5,326,626
19/03/2019 3.24 3.26 3.22 3.24 237,500 768,720
18/03/2019 3.24 3.26 3.18 3.24 733,400 2,358,100
15/03/2019 3.30 3.30 3.22 3.24 1,345,400 4,368,624
14/03/2019 3.28 3.36 3.28 3.28 2,185,000 7,230,240
13/03/2019 3.18 3.26 3.18 3.24 1,419,800 4,587,886
12/03/2019 3.22 3.22 3.16 3.18 1,026,600 3,267,352
11/03/2019 3.20 3.24 3.18 3.18 949,900 3,037,282
08/03/2019 3.20 3.28 3.18 3.20 3,045,500 9,836,424
07/03/2019 3.14 3.20 3.14 3.18 751,400 2,376,592
06/03/2019 3.20 3.20 3.14 3.14 1,051,900 3,351,988
05/03/2019 3.14 3.22 3.14 3.20 1,391,800 4,450,250
04/03/2019 3.10 3.18 3.10 3.14 875,700 2,756,188
01/03/2019 3.34 3.34 3.10 3.10 6,108,700 19,244,772
28/02/2019 3.38 3.42 3.36 3.40 1,286,900 4,378,770
27/02/2019 3.34 3.40 3.34 3.36 1,116,400 3,759,016
26/02/2019 3.48 3.48 3.34 3.36 2,393,600 8,132,360
25/02/2019 3.52 3.52 3.42 3.44 1,218,500 4,206,638
22/02/2019 3.68 3.68 3.42 3.46 5,368,900 18,709,842
21/02/2019 3.62 3.64 3.60 3.64 613,300 2,223,008
20/02/2019 3.56 3.62 3.54 3.56 1,124,000 4,014,498
18/02/2019 3.68 3.70 3.56 3.56 1,692,100 6,129,196
15/02/2019 3.70 3.72 3.64 3.68 5,038,200 18,563,636
14/02/2019 3.82 3.88 3.68 3.68 15,364,000 58,296,660
13/02/2019 3.72 3.86 3.68 3.80 24,746,000 93,382,454
12/02/2019 3.54 3.66 3.54 3.66 3,018,800 10,908,660
11/02/2019 3.52 3.56 3.50 3.50 748,300 2,629,280
08/02/2019 3.52 3.56 3.50 3.52 951,100 3,356,798
07/02/2019 3.70 3.70 3.54 3.54 4,057,300 14,593,282
06/02/2019 3.80 3.80 3.66 3.68 9,917,900 37,118,272
05/02/2019 3.50 3.66 3.44 3.66 6,544,300 23,093,790
04/02/2019 3.58 3.62 3.50 3.50 3,993,000 14,148,528
01/02/2019 3.66 3.70 3.50 3.56 5,841,600 20,906,636
31/01/2019 3.70 3.76 3.64 3.66 7,112,900 26,258,420
30/01/2019 3.76 3.90 3.64 3.68 17,274,400 64,989,642
29/01/2019 3.78 3.80 3.64 3.74 15,111,900 56,287,210
28/01/2019 3.42 3.86 3.42 3.68 30,675,900 111,518,128
25/01/2019 3.26 3.46 3.26 3.38 10,811,300 36,546,864
24/01/2019 3.28 3.32 3.22 3.24 2,695,100 8,801,558
23/01/2019 3.16 3.34 3.16 3.22 5,846,300 19,015,682
22/01/2019 3.18 3.24 3.14 3.16 1,316,100 4,201,508
21/01/2019 3.18 3.24 3.18 3.18 113,300 362,640
18/01/2019 3.24 3.24 3.16 3.20 191,600 610,524
17/01/2019 3.24 3.24 3.12 3.20 749,000 2,387,822
16/01/2019 3.30 3.30 3.22 3.24 383,500 1,254,662
15/01/2019 3.34 3.36 3.28 3.30 460,900 1,521,920
14/01/2019 3.32 3.34 3.28 3.32 696,900 2,311,350
11/01/2019 3.38 3.40 3.28 3.32 710,200 2,366,836
10/01/2019 3.34 3.38 3.26 3.32 2,432,600 8,059,976
09/01/2019 3.44 3.46 3.32 3.32 1,104,200 3,737,944
08/01/2019 3.50 3.50 3.40 3.40 2,735,300 9,430,002
07/01/2019 3.14 3.54 3.14 3.44 10,368,800 35,517,006
04/01/2019 3.10 3.14 3.08 3.10 451,400 1,400,642
03/01/2019 3.12 3.16 3.10 3.10 257,400 803,088
02/01/2019 3.10 3.20 3.08 3.10 775,600 2,432,890
28/12/2018 3.08 3.18 3.06 3.08 1,222,400 3,805,014
27/12/2018 3.12 3.18 3.02 3.10 591,600 1,819,786

Remark : Volume from SET main board.