Filter Dates:

Historical price from Apr 19, 2019 to Jul 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/06/2019 to 03/07/2019)
2.84 2.86 2.66 2.72 15,174,100 41,912,630
Previous 4 weeks
(22/05/2019 to 19/06/2019)
2.24 2.94 2.24 2.82 40,316,200 105,628,646
Daily Historical Data
18/07/2019 3.30 3.36 3.28 3.30 925,100 3,063,586
17/07/2019 3.14 3.36 3.14 3.34 5,247,600 17,174,112
15/07/2019 3.38 3.42 3.08 3.14 6,624,500 21,864,174
12/07/2019 3.26 3.34 3.24 3.32 8,795,600 28,963,986
11/07/2019 3.06 3.22 2.96 3.18 9,070,800 28,366,978
10/07/2019 3.16 3.18 3.02 3.04 10,910,500 33,838,154
09/07/2019 2.70 3.18 2.70 3.08 20,803,700 63,294,246
08/07/2019 2.70 2.72 2.68 2.70 306,600 824,366
05/07/2019 2.70 2.72 2.68 2.70 454,400 1,223,072
04/07/2019 2.74 2.76 2.68 2.70 447,300 1,212,772
03/07/2019 2.70 2.72 2.66 2.72 958,400 2,586,620
02/07/2019 2.74 2.74 2.66 2.68 1,255,600 3,379,498
01/07/2019 2.78 2.78 2.72 2.74 1,921,300 5,285,094
28/06/2019 2.80 2.86 2.78 2.78 1,750,200 4,906,716
27/06/2019 2.80 2.84 2.74 2.78 1,797,200 4,994,836
26/06/2019 2.78 2.80 2.70 2.78 3,594,800 9,923,028
25/06/2019 2.76 2.80 2.76 2.78 381,800 1,063,522
24/06/2019 2.82 2.82 2.70 2.78 1,306,700 3,597,722
21/06/2019 2.84 2.84 2.76 2.80 741,100 2,072,762
20/06/2019 2.84 2.84 2.74 2.80 1,467,000 4,102,832
19/06/2019 2.90 2.90 2.74 2.82 2,650,700 7,430,618
18/06/2019 2.92 2.92 2.86 2.88 2,216,100 6,395,276
17/06/2019 2.84 2.94 2.82 2.84 1,731,300 4,981,216
14/06/2019 2.78 2.88 2.78 2.82 2,488,200 7,016,604
13/06/2019 2.80 2.80 2.76 2.78 1,654,300 4,606,152
12/06/2019 2.76 2.86 2.76 2.80 3,027,700 8,529,844
11/06/2019 2.50 2.86 2.50 2.78 7,988,600 21,754,102
10/06/2019 2.58 2.60 2.48 2.50 1,219,400 3,070,340
07/06/2019 2.46 2.62 2.42 2.56 4,179,400 10,564,920
06/06/2019 2.40 2.46 2.38 2.44 2,411,600 5,823,328
05/06/2019 2.38 2.38 2.32 2.36 740,000 1,740,652
04/06/2019 2.34 2.38 2.34 2.36 280,700 662,606
31/05/2019 2.44 2.44 2.32 2.36 1,441,200 3,369,608
30/05/2019 2.48 2.50 2.38 2.42 1,107,800 2,689,406
29/05/2019 2.38 2.58 2.38 2.48 2,847,300 7,109,414
28/05/2019 2.32 2.40 2.28 2.38 672,900 1,559,340
27/05/2019 2.34 2.34 2.28 2.32 444,800 1,027,302
24/05/2019 2.30 2.36 2.28 2.34 2,295,900 5,194,356
23/05/2019 2.32 2.34 2.28 2.30 349,200 805,852
22/05/2019 2.24 2.34 2.24 2.32 569,100 1,297,710
21/05/2019 2.22 2.28 2.22 2.24 579,400 1,295,780
17/05/2019 2.36 2.38 2.30 2.32 482,400 1,122,802
16/05/2019 2.48 2.48 2.20 2.40 2,086,500 4,741,984
15/05/2019 2.60 2.64 2.50 2.52 838,800 2,158,388
14/05/2019 2.70 2.70 2.62 2.62 1,100,300 2,917,434
13/05/2019 2.82 2.82 2.72 2.74 569,100 1,565,612
10/05/2019 2.88 2.92 2.72 2.82 1,387,700 3,869,870
09/05/2019 2.86 2.92 2.86 2.90 818,600 2,365,038
08/05/2019 2.90 2.90 2.86 2.88 761,000 2,196,674
07/05/2019 2.94 2.94 2.86 2.90 815,600 2,361,254
03/05/2019 2.96 2.96 2.94 2.96 309,600 916,040
02/05/2019 2.92 2.98 2.92 2.94 543,400 1,604,872
30/04/2019 2.94 2.98 2.92 2.92 546,000 1,608,038
29/04/2019 2.90 2.96 2.90 2.92 545,400 1,597,480
26/04/2019 2.94 2.96 2.88 2.92 1,477,400 4,307,344
25/04/2019 2.96 2.96 2.90 2.94 3,199,800 9,390,440
24/04/2019 3.08 3.14 2.96 2.98 10,879,500 33,236,912
23/04/2019 2.80 2.98 2.80 2.98 6,229,800 18,016,480
22/04/2019 2.78 2.84 2.78 2.80 862,200 2,409,776
19/04/2019 2.84 2.84 2.80 2.82 1,010,400 2,844,414

Remark : Volume from SET main board.