Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 17, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
5.45 5.55 5.15 5.25 42,490,800 225,671,450
Previous 4 weeks
(17/04/2019 to 16/05/2019)
5.85 6.00 5.35 5.45 113,839,400 655,448,510
Daily Historical Data
17/06/2019 5.60 5.70 5.55 5.60 4,554,300 25,700,040
14/06/2019 5.55 5.60 5.50 5.60 2,635,300 14,648,535
13/06/2019 5.55 5.60 5.50 5.55 3,214,500 17,797,490
12/06/2019 5.60 5.60 5.50 5.60 2,820,700 15,677,200
11/06/2019 5.45 5.60 5.40 5.60 5,592,900 30,875,575
10/06/2019 5.40 5.50 5.35 5.45 4,158,100 22,604,085
07/06/2019 5.30 5.40 5.30 5.35 2,900,000 15,494,760
06/06/2019 5.30 5.35 5.25 5.30 9,484,800 50,256,310
05/06/2019 5.25 5.35 5.25 5.30 5,891,600 31,088,400
04/06/2019 5.25 5.30 5.15 5.25 8,328,700 43,517,070
31/05/2019 5.20 5.35 5.20 5.25 5,606,900 29,465,275
30/05/2019 5.15 5.25 5.15 5.20 3,491,700 18,163,810
29/05/2019 5.35 5.35 5.15 5.20 11,330,200 59,418,565
28/05/2019 5.50 5.50 5.35 5.35 5,805,600 31,243,915
27/05/2019 5.45 5.50 5.35 5.50 3,228,700 17,548,825
24/05/2019 5.40 5.50 5.35 5.40 3,117,000 15,772,285
23/05/2019 5.55 5.55 5.30 5.40 5,621,900 30,552,130
22/05/2019 5.50 5.55 5.50 5.55 1,689,700 9,311,015
21/05/2019 5.50 5.55 5.40 5.45 1,263,700 6,887,195
17/05/2019 5.45 5.50 5.45 5.50 1,335,400 7,308,435
16/05/2019 5.50 5.55 5.35 5.45 6,884,600 37,485,965
15/05/2019 5.60 5.60 5.50 5.55 2,080,600 11,551,195
14/05/2019 5.55 5.60 5.50 5.55 3,144,500 17,445,485
13/05/2019 5.60 5.70 5.50 5.65 9,206,900 51,438,030
10/05/2019 5.60 5.65 5.50 5.65 4,004,100 22,323,310
09/05/2019 5.60 5.65 5.55 5.55 2,562,900 14,341,410
08/05/2019 5.75 5.75 5.55 5.60 13,041,800 73,429,800
07/05/2019 5.70 5.85 5.65 5.80 5,985,300 34,529,800
03/05/2019 5.80 5.85 5.75 5.75 5,276,800 30,521,500
02/05/2019 5.90 6.00 5.90 5.95 8,238,900 48,987,590
Remark : Volume from SET main board.