Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 23, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/12/2018 to 09/01/2019)
5.70 5.75 5.35 5.70 36,766,100 205,062,710
Previous 4 weeks
(23/11/2018 to 24/12/2018)
5.80 6.00 5.60 5.75 52,665,800 305,330,130
Daily Historical Data
23/01/2019 5.75 5.90 5.70 5.90 3,761,100 21,786,270
22/01/2019 5.75 5.75 5.70 5.75 462,800 2,650,375
21/01/2019 5.70 5.75 5.70 5.70 665,700 3,796,880
18/01/2019 5.75 5.75 5.65 5.65 543,000 3,087,530
17/01/2019 5.65 5.75 5.65 5.70 2,001,400 11,432,155
16/01/2019 5.65 5.65 5.60 5.60 2,818,700 15,873,510
15/01/2019 5.55 5.70 5.55 5.60 1,333,800 7,506,015
14/01/2019 5.75 5.75 5.55 5.55 3,469,300 19,467,685
11/01/2019 5.70 5.75 5.65 5.75 1,130,200 6,442,080
10/01/2019 5.70 5.75 5.65 5.65 1,261,400 7,201,245
09/01/2019 5.65 5.75 5.65 5.70 5,622,400 32,057,025
08/01/2019 5.65 5.70 5.60 5.60 2,782,500 15,714,860
07/01/2019 5.55 5.70 5.55 5.65 3,757,500 21,105,755
04/01/2019 5.55 5.60 5.45 5.55 5,525,900 30,266,660
03/01/2019 5.60 5.65 5.50 5.55 1,633,000 9,111,325
02/01/2019 5.55 5.65 5.50 5.60 2,870,100 16,069,365
28/12/2018 5.40 5.55 5.35 5.55 3,432,900 18,755,145
27/12/2018 5.60 5.65 5.40 5.40 5,212,200 28,865,780
26/12/2018 5.70 5.70 5.45 5.55 3,573,400 19,785,830
25/12/2018 5.70 5.75 5.60 5.70 2,356,200 13,330,965
24/12/2018 5.80 5.85 5.70 5.75 1,463,800 8,477,205
21/12/2018 5.65 5.85 5.65 5.85 8,023,500 46,276,315
20/12/2018 5.65 5.70 5.60 5.70 1,598,700 9,030,655
19/12/2018 5.65 5.75 5.65 5.70 3,871,100 21,993,970
18/12/2018 5.70 5.70 5.60 5.65 1,822,900 10,286,315
17/12/2018 5.70 5.75 5.65 5.70 2,336,500 13,285,015
14/12/2018 5.75 5.75 5.70 5.70 857,000 4,904,965
13/12/2018 5.75 5.85 5.70 5.75 1,488,000 8,558,170
12/12/2018 5.80 5.85 5.75 5.75 689,600 4,008,065
11/12/2018 5.80 5.80 5.70 5.80 3,663,300 21,128,065
07/12/2018 5.85 5.90 5.80 5.80 2,682,000 15,680,895
06/12/2018 5.85 5.90 5.80 5.85 2,363,400 13,790,480
04/12/2018 6.00 6.00 5.90 5.95 2,225,400 13,240,780
03/12/2018 5.85 5.95 5.80 5.95 10,018,500 58,761,355
Remark : Volume from SET main board.