Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 19, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
5.60 6.20 5.60 5.90 88,415,100 520,434,870
Previous 4 weeks
(23/05/2019 to 20/06/2019)
5.55 5.70 5.15 5.60 97,085,700 522,030,555
Daily Historical Data
19/07/2019 6.15 6.20 6.10 6.15 6,104,200 37,636,110
18/07/2019 6.15 6.15 6.10 6.10 3,084,300 18,835,240
17/07/2019 6.15 6.25 6.10 6.15 7,003,700 43,128,550
15/07/2019 6.15 6.25 6.10 6.10 9,440,300 58,445,025
12/07/2019 6.20 6.25 6.05 6.15 13,019,800 80,134,175
11/07/2019 6.05 6.20 6.05 6.20 9,031,700 55,364,175
10/07/2019 6.00 6.10 6.00 6.00 6,120,200 36,828,565
09/07/2019 6.00 6.10 5.90 5.95 5,357,400 32,066,855
08/07/2019 6.00 6.05 5.95 5.95 5,139,100 30,845,185
05/07/2019 5.90 6.05 5.90 6.05 10,938,400 65,584,815
04/07/2019 6.15 6.20 5.80 5.90 18,193,000 108,921,540
03/07/2019 5.95 6.15 5.90 6.15 22,815,600 138,288,965
02/07/2019 5.70 6.00 5.70 5.90 19,637,800 115,517,465
01/07/2019 5.75 5.75 5.70 5.70 3,389,700 19,343,460
28/06/2019 5.60 5.75 5.60 5.75 6,117,000 34,851,705
27/06/2019 5.70 5.70 5.60 5.60 3,075,600 17,298,500
26/06/2019 5.70 5.70 5.60 5.65 2,768,600 15,653,150
25/06/2019 5.70 5.75 5.60 5.70 3,358,300 19,105,280
24/06/2019 5.70 5.75 5.60 5.65 2,285,100 12,941,865
21/06/2019 5.60 5.75 5.60 5.70 6,774,400 38,512,940
20/06/2019 5.60 5.65 5.60 5.60 2,611,100 14,639,440
19/06/2019 5.65 5.70 5.55 5.55 4,786,700 26,893,900
18/06/2019 5.60 5.65 5.55 5.65 1,905,000 10,672,945
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
Remark : Volume from SET main board.