Historical Price

Filter Dates :

To
Historical price from 28 May 2019 To 23 August 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 25 July 2019 to 08 August 2019 )
5.75 6.35 5.35 5.60 62,382,300 369,295,110
Previous 4 weeks
( 26 June 2019 to 24 July 2019 )
5.80 6.00 4.92 5.70 90,017,500 498,968,486
Daily Historical Data
23 August 2019 4.92 4.96 4.88 4.92 485,600 2,389,876
22 August 2019 4.98 5.00 4.94 4.96 952,100 4,720,934
21 August 2019 4.96 5.05 4.96 4.98 337,000 1,681,584
20 August 2019 5.00 5.05 4.98 4.98 653,600 3,267,759
19 August 2019 5.15 5.15 4.98 5.00 587,200 2,965,114
16 August 2019 5.00 5.10 4.96 5.05 1,344,300 6,735,866
15 August 2019 4.74 4.98 4.72 4.88 1,928,900 9,338,060
14 August 2019 5.05 5.15 4.78 4.82 4,291,500 21,312,729
13 August 2019 5.05 5.15 4.92 4.96 8,196,700 40,943,072
09 August 2019 5.65 5.65 5.40 5.40 1,817,100 9,947,090
08 August 2019 5.60 5.70 5.55 5.60 858,700 4,832,780
07 August 2019 5.55 5.75 5.50 5.60 1,710,100 9,656,300
06 August 2019 5.50 5.65 5.35 5.60 3,026,400 16,736,220
05 August 2019 5.55 5.65 5.50 5.55 2,226,100 12,359,725
02 August 2019 5.60 5.70 5.45 5.65 3,191,500 17,793,745
01 August 2019 5.75 5.90 5.55 5.70 4,116,100 23,512,540
31 July 2019 6.05 6.35 5.60 5.75 15,988,700 95,657,975
30 July 2019 6.25 6.25 5.95 6.10 8,829,900 54,019,925
26 July 2019 5.85 6.20 5.70 6.20 19,455,900 117,376,750
25 July 2019 5.75 5.90 5.75 5.80 2,978,900 17,349,150
24 July 2019 5.85 5.90 5.70 5.70 1,982,100 11,469,800
23 July 2019 5.80 5.95 5.70 5.90 3,800,600 22,192,050
22 July 2019 5.65 5.85 5.65 5.75 2,960,700 17,037,505
19 July 2019 5.95 6.00 5.60 5.70 8,041,600 46,846,180
18 July 2019 5.40 5.90 5.40 5.90 12,457,700 72,285,560
17 July 2019 5.65 5.65 5.40 5.45 1,556,800 8,543,260
15 July 2019 5.60 5.70 5.55 5.65 1,860,900 10,420,850
12 July 2019 5.75 5.80 5.55 5.60 3,377,500 19,146,540
11 July 2019 5.70 5.80 5.65 5.75 1,096,900 6,314,145
10 July 2019 5.70 5.85 5.65 5.75 1,310,700 7,521,465
09 July 2019 5.75 5.90 5.55 5.65 4,446,300 25,640,300
08 July 2019 5.45 5.65 5.45 5.60 3,252,800 18,090,275
05 July 2019 5.25 5.45 5.25 5.45 3,014,300 16,160,585
04 July 2019 5.30 5.45 5.25 5.25 4,010,200 21,300,875
03 July 2019 4.94 5.30 4.92 5.25 6,200,600 31,874,851
02 July 2019 5.35 5.50 4.94 5.00 17,170,200 87,832,095
01 July 2019 5.85 5.85 5.30 5.35 8,122,500 44,689,170
28 June 2019 5.90 5.95 5.80 5.85 1,091,600 6,400,035
27 June 2019 5.95 5.95 5.85 5.85 1,214,400 7,157,265
26 June 2019 5.80 6.00 5.80 5.95 3,049,100 18,045,680
25 June 2019 5.90 5.90 5.65 5.80 2,009,900 11,668,180
24 June 2019 5.65 6.10 5.65 5.90 7,933,800 47,048,590
21 June 2019 5.80 5.85 5.60 5.70 4,157,100 23,844,400
20 June 2019 5.25 5.85 5.20 5.65 7,549,500 42,259,640
19 June 2019 5.25 5.30 5.15 5.20 2,781,400 14,520,735
18 June 2019 5.20 5.30 5.00 5.25 2,606,900 13,428,365
17 June 2019 5.30 5.35 5.15 5.20 3,255,200 17,046,805
14 June 2019 5.00 5.20 5.00 5.15 4,701,800 24,038,000
13 June 2019 4.88 5.05 4.88 4.98 4,090,000 20,323,160
12 June 2019 4.92 4.96 4.86 4.86 1,571,100 7,680,208
11 June 2019 4.96 5.05 4.92 4.94 2,177,600 10,838,359
10 June 2019 5.05 5.15 4.92 4.92 3,382,600 16,939,587
07 June 2019 4.84 5.05 4.76 5.00 7,144,200 35,213,818
06 June 2019 4.56 4.90 4.56 4.84 14,029,400 67,120,986
05 June 2019 4.60 4.60 4.50 4.54 932,200 4,237,494
04 June 2019 4.44 4.64 4.44 4.56 4,317,400 19,687,514
31 May 2019 4.42 4.46 4.38 4.44 888,500 3,934,454
30 May 2019 4.46 4.46 4.38 4.42 680,200 3,001,078
29 May 2019 4.40 4.44 4.36 4.38 3,832,300 16,907,120
28 May 2019 4.18 4.40 4.18 4.36 3,930,800 17,089,192
Remark : Volume from SET main board.