Filter Dates:

Historical price from Feb 22, 2019 to May 24, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
3.08 3.14 2.86 2.90 19,896,300 59,584,092
Previous 4 weeks
(22/03/2019 to 23/04/2019)
3.34 3.34 2.78 2.98 31,961,800 94,057,352
Daily Historical Data
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
18/04/2019 2.82 2.90 2.78 2.82 2,482,600 7,009,572
17/04/2019 2.88 2.92 2.80 2.82 2,445,900 6,898,164
12/04/2019 2.90 2.90 2.86 2.90 279,500 807,776
11/04/2019 2.90 2.92 2.88 2.90 517,000 1,495,874
10/04/2019 2.90 2.92 2.88 2.88 568,300 1,645,652
09/04/2019 2.92 2.92 2.88 2.88 926,300 2,683,862
05/04/2019 2.92 3.00 2.90 2.90 2,017,700 5,961,866
04/04/2019 2.92 2.96 2.90 2.90 403,300 1,181,286
03/04/2019 2.92 2.94 2.90 2.92 600,900 1,755,460
02/04/2019 2.88 2.94 2.88 2.92 875,200 2,548,864
01/04/2019 3.04 3.08 2.88 2.90 6,841,500 20,286,478
29/03/2019 3.10 3.14 3.08 3.08 1,469,100 4,549,510
28/03/2019 3.12 3.14 3.10 3.10 663,600 2,067,988
27/03/2019 3.12 3.14 3.10 3.10 310,400 965,708
26/03/2019 3.16 3.18 3.10 3.12 2,055,300 6,411,880
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

Remark : Volume from SET main board.