Historical Price

Filter Dates :

To
Historical price from 23 November 2018 To 21 February 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 24 January 2019 to 06 February 2019 )
3.68 4.06 3.60 3.86 12,098,400 46,308,092
Previous 4 weeks
( 25 December 2018 to 23 January 2019 )
3.58 3.66 3.34 3.66 16,118,400 55,588,526
Daily Historical Data
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
22 January 2019 3.44 3.48 3.42 3.48 208,200 718,110
21 January 2019 3.44 3.44 3.40 3.42 190,100 649,010
18 January 2019 3.44 3.48 3.42 3.44 676,500 2,322,232
17 January 2019 3.46 3.48 3.44 3.44 285,700 988,292
16 January 2019 3.50 3.50 3.42 3.44 163,100 561,342
15 January 2019 3.50 3.50 3.44 3.46 302,200 1,048,164
14 January 2019 3.52 3.52 3.46 3.48 432,200 1,508,666
11 January 2019 3.46 3.48 3.42 3.46 418,800 1,441,588
10 January 2019 3.54 3.54 3.40 3.46 962,300 3,335,570
09 January 2019 3.54 3.58 3.52 3.52 648,000 2,296,502
08 January 2019 3.50 3.52 3.48 3.52 460,000 1,610,030
07 January 2019 3.46 3.52 3.46 3.50 627,400 2,190,672
04 January 2019 3.40 3.46 3.40 3.46 869,600 2,989,248
03 January 2019 3.40 3.46 3.40 3.44 1,467,800 5,033,460
02 January 2019 3.42 3.42 3.38 3.38 1,140,200 3,862,224
28 December 2018 3.36 3.42 3.34 3.40 970,800 3,283,016
27 December 2018 3.42 3.44 3.36 3.38 1,731,100 5,876,264
26 December 2018 3.48 3.52 3.34 3.36 1,735,900 5,870,102
25 December 2018 3.58 3.58 3.46 3.48 1,266,500 4,428,266
24 December 2018 3.64 3.66 3.60 3.60 498,100 1,803,746
21 December 2018 3.68 3.68 3.62 3.66 398,700 1,454,782
20 December 2018 3.76 3.78 3.68 3.68 350,300 1,299,006
19 December 2018 3.80 3.80 3.76 3.78 436,800 1,650,838
18 December 2018 3.74 3.88 3.64 3.76 2,023,400 7,549,768
17 December 2018 3.88 3.90 3.76 3.78 1,656,000 6,358,630
14 December 2018 3.96 3.98 3.90 3.92 545,500 2,147,136
13 December 2018 4.00 4.00 3.96 3.96 764,300 3,040,966
12 December 2018 4.02 4.02 3.98 3.98 354,500 1,419,762
11 December 2018 4.00 4.02 3.98 3.98 694,100 2,777,314
07 December 2018 4.04 4.08 4.02 4.02 549,700 2,219,994
06 December 2018 4.04 4.04 4.00 4.00 677,000 2,721,776
04 December 2018 4.08 4.08 4.04 4.04 985,800 3,998,312
03 December 2018 4.06 4.12 4.06 4.06 683,800 2,784,912
30 November 2018 4.04 4.04 4.00 4.02 602,600 2,422,244
29 November 2018 4.04 4.08 4.02 4.02 1,488,000 6,038,524
28 November 2018 4.04 4.04 3.98 4.00 1,057,300 4,239,708
27 November 2018 4.06 4.12 4.04 4.06 1,409,400 5,728,294
26 November 2018 4.06 4.08 4.04 4.06 620,600 2,509,744
23 November 2018 4.10 4.10 4.02 4.06 1,471,700 5,967,542
Remark : Volume from SET main board.