Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)
6.95 6.95 6.65 6.75 3,349,000 22,780,360
Previous 4 weeks
(25/01/2019 to 22/02/2019)
7.05 7.20 6.95 7.00 2,946,900 20,796,280
Daily Historical Data
22/03/2019 6.80 6.80 6.80 6.80 26,500 180,200
21/03/2019 6.75 6.80 6.75 6.80 12,800 86,740
20/03/2019 6.80 6.80 6.80 6.80 800 5,440
19/03/2019 6.75 6.80 6.75 6.80 36,600 247,450
18/03/2019 6.75 6.80 6.70 6.75 122,100 821,780
15/03/2019 6.75 6.85 6.75 6.80 126,000 856,330
14/03/2019 6.85 6.85 6.75 6.80 141,700 963,660
13/03/2019 6.80 6.85 6.80 6.85 5,000 34,045
12/03/2019 6.90 6.90 6.75 6.80 66,200 448,270
11/03/2019 6.75 6.75 6.75 6.75 119,400 805,950
08/03/2019 6.75 6.75 6.75 6.75 122,500 826,875
07/03/2019 6.70 6.80 6.70 6.80 56,300 379,030
06/03/2019 6.70 6.75 6.70 6.70 234,000 1,577,800
05/03/2019 6.65 6.75 6.65 6.75 80,300 537,520
04/03/2019 6.70 6.70 6.65 6.70 27,900 186,840
01/03/2019 6.75 6.75 6.65 6.65 391,600 2,617,230
28/02/2019 6.70 6.75 6.70 6.75 321,000 2,165,745
27/02/2019 6.75 6.75 6.70 6.75 491,100 3,313,975
26/02/2019 6.90 6.90 6.80 6.80 648,200 4,442,595
25/02/2019 6.95 6.95 6.85 6.90 976,100 6,732,750
22/02/2019 7.00 7.00 6.95 7.00 191,500 1,332,075
21/02/2019 7.05 7.05 6.95 6.95 288,800 2,019,875
20/02/2019 7.05 7.10 7.05 7.05 227,800 1,606,040
18/02/2019 7.10 7.10 7.05 7.05 81,000 571,300
15/02/2019 7.10 7.10 7.05 7.05 27,800 196,020
14/02/2019 7.05 7.05 7.05 7.05 55,900 394,095
13/02/2019 7.10 7.10 7.05 7.10 195,500 1,388,045
12/02/2019 7.10 7.10 7.05 7.10 109,600 773,460
11/02/2019 7.15 7.15 7.05 7.10 254,100 1,800,440
08/02/2019 7.10 7.10 7.05 7.10 180,500 1,274,000
07/02/2019 7.05 7.10 7.05 7.05 178,500 1,259,425
06/02/2019 7.05 7.10 7.05 7.10 18,700 132,565
05/02/2019 7.10 7.10 7.05 7.10 15,900 112,135
04/02/2019 7.10 7.10 7.05 7.05 118,100 838,035
01/02/2019 7.05 7.10 7.05 7.05 57,100 402,565
Remark : Volume from SET main board.