Historical Price

Filter Dates :

To
Historical price from 23 January 2019 To 22 April 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 21 March 2019 to 03 April 2019 )
3.72 3.76 3.64 3.72 4,313,500 16,003,248
Previous 4 weeks
( 21 February 2019 to 20 March 2019 )
3.58 3.92 3.56 3.70 19,075,500 72,005,466
Daily Historical Data
22 April 2019 3.86 3.88 3.82 3.84 442,100 1,698,046
19 April 2019 3.90 3.90 3.84 3.84 635,600 2,451,318
18 April 2019 3.76 3.90 3.76 3.88 1,981,300 7,623,246
17 April 2019 3.70 3.78 3.70 3.76 690,600 2,589,056
12 April 2019 3.70 3.72 3.70 3.70 454,900 1,683,230
11 April 2019 3.74 3.74 3.70 3.70 586,700 2,175,944
10 April 2019 3.72 3.74 3.72 3.74 274,700 1,022,928
09 April 2019 3.70 3.74 3.70 3.72 259,500 965,168
05 April 2019 3.70 3.74 3.70 3.70 160,100 594,650
04 April 2019 3.72 3.72 3.70 3.70 123,900 459,102
03 April 2019 3.72 3.74 3.70 3.72 360,500 1,343,978
02 April 2019 3.72 3.74 3.70 3.72 530,000 1,964,822
01 April 2019 3.72 3.74 3.68 3.70 639,400 2,370,188
29 March 2019 3.72 3.74 3.70 3.72 186,200 693,362
28 March 2019 3.72 3.72 3.70 3.72 144,400 535,144
27 March 2019 3.70 3.74 3.70 3.72 434,400 1,615,266
26 March 2019 3.68 3.76 3.66 3.70 389,300 1,449,440
25 March 2019 3.70 3.72 3.64 3.68 493,300 1,813,496
22 March 2019 3.70 3.74 3.70 3.70 546,800 2,029,336
21 March 2019 3.72 3.76 3.70 3.72 589,200 2,188,216
20 March 2019 3.72 3.72 3.70 3.70 219,900 814,082
19 March 2019 3.66 3.72 3.66 3.72 740,500 2,727,140
18 March 2019 3.78 3.78 3.66 3.68 1,038,700 3,841,172
15 March 2019 3.76 3.80 3.76 3.76 329,100 1,241,592
14 March 2019 3.82 3.82 3.76 3.76 1,125,600 4,266,762
13 March 2019 3.80 3.82 3.76 3.82 1,140,900 4,314,454
12 March 2019 3.84 3.84 3.78 3.78 687,800 2,615,754
11 March 2019 3.82 3.84 3.80 3.82 412,400 1,574,658
08 March 2019 3.76 3.88 3.76 3.82 1,569,800 6,002,026
07 March 2019 3.78 3.78 3.74 3.76 465,200 1,743,984
06 March 2019 3.84 3.84 3.74 3.74 665,400 2,510,568
05 March 2019 3.76 3.84 3.74 3.78 550,900 2,089,034
04 March 2019 3.80 3.82 3.72 3.74 1,112,700 4,180,180
01 March 2019 3.92 3.92 3.78 3.78 1,544,600 5,910,554
28 February 2019 3.80 3.92 3.76 3.90 4,562,700 17,540,548
27 February 2019 3.66 3.68 3.62 3.68 692,600 2,525,936
26 February 2019 3.72 3.72 3.64 3.66 536,100 1,961,300
25 February 2019 3.72 3.76 3.70 3.72 427,300 1,590,500
22 February 2019 3.66 3.72 3.64 3.72 434,900 1,605,800
21 February 2019 3.58 3.68 3.56 3.66 818,400 2,949,422
20 February 2019 3.54 3.66 3.54 3.60 2,156,500 7,736,778
18 February 2019 3.76 3.76 3.70 3.72 391,900 1,461,522
15 February 2019 3.76 3.76 3.70 3.72 1,046,900 3,900,928
14 February 2019 3.78 3.78 3.74 3.76 488,600 1,837,086
13 February 2019 3.74 3.80 3.74 3.76 868,900 3,259,612
12 February 2019 3.70 3.76 3.70 3.72 602,500 2,239,238
11 February 2019 3.78 3.80 3.68 3.72 1,262,100 4,709,112
08 February 2019 3.84 3.84 3.76 3.80 940,400 3,566,422
07 February 2019 3.86 3.94 3.80 3.84 475,100 1,821,654
06 February 2019 3.86 3.90 3.84 3.86 268,400 1,037,332
05 February 2019 3.94 3.94 3.84 3.86 396,900 1,533,242
04 February 2019 3.92 3.92 3.86 3.90 330,400 1,284,740
01 February 2019 3.78 3.94 3.78 3.86 938,300 3,631,898
31 January 2019 3.88 3.88 3.78 3.80 902,700 3,446,376
30 January 2019 3.80 3.84 3.78 3.82 687,400 2,611,018
29 January 2019 3.80 3.82 3.74 3.76 1,029,500 3,889,370
28 January 2019 3.68 4.06 3.68 3.80 5,902,500 22,879,884
25 January 2019 3.62 3.74 3.62 3.66 868,800 3,197,746
24 January 2019 3.68 3.68 3.60 3.62 773,500 2,796,486
23 January 2019 3.46 3.66 3.44 3.66 1,562,000 5,575,768
Remark : Volume from SET main board.