Stock Information

Historical Price

Filter Dates:
Historical Price From 18 April 2019 To 17 July 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 June 2019 To 02 July 2019 )
11.00 11.10 10.80 10.90 52,984,000 580,798,830
Previous 4 weeks
( 21 May 2019 To 18 June 2019 )
12.30 12.40 10.14 10.90 360,713,217 3,895,625,900
Daily Historical Data
17 July 2019 11.20 11.20 10.90 11.00 7,555,200 83,286,510
15 July 2019 11.50 11.50 11.20 11.20 5,439,900 61,465,490
12 July 2019 11.50 11.50 11.40 11.50 5,138,100 58,913,430
11 July 2019 11.50 11.60 11.40 11.50 6,056,300 69,591,460
10 July 2019 11.40 11.50 11.30 11.50 5,042,900 57,720,250
09 July 2019 11.10 11.40 11.10 11.40 6,822,100 76,784,460
08 July 2019 11.10 11.10 11.00 11.00 1,453,400 16,094,390
05 July 2019 11.00 11.10 10.90 11.10 10,125,000 111,389,760
04 July 2019 10.90 11.00 10.90 10.90 4,054,300 44,219,990
03 July 2019 11.00 11.00 10.80 10.90 3,567,000 38,878,400
02 July 2019 11.00 11.00 10.90 10.90 4,821,400 52,600,100
01 July 2019 10.90 11.00 10.90 10.90 1,958,500 21,378,160
28 June 2019 11.00 11.00 10.90 10.90 7,237,300 79,318,010
27 June 2019 10.90 11.00 10.90 11.00 2,311,200 25,366,400
26 June 2019 11.00 11.00 10.80 10.90 5,023,900 54,780,530
25 June 2019 11.00 11.00 10.90 11.00 1,785,200 19,592,710
24 June 2019 10.90 11.00 10.90 11.00 3,853,400 42,321,530
21 June 2019 11.10 11.10 10.90 10.90 10,014,100 109,853,220
20 June 2019 11.00 11.10 10.90 11.10 8,363,700 92,051,600
19 June 2019 11.00 11.00 10.90 11.00 7,615,300 83,536,570
18 June 2019 10.90 11.00 10.90 10.90 16,435,900 180,358,990
17 June 2019 11.00 11.00 10.90 10.90 5,270,600 57,613,830
14 June 2019 10.90 11.00 10.80 11.00 4,346,000 47,411,980
13 June 2019 10.80 10.90 10.70 10.80 6,649,400 71,771,030
12 June 2019 10.70 10.90 10.60 10.70 12,509,900 134,817,950
11 June 2019 10.70 10.70 10.60 10.60 3,331,000 35,593,540
10 June 2019 10.60 10.80 10.60 10.70 6,798,100 72,557,580
07 June 2019 10.60 10.70 10.50 10.50 4,826,400 51,171,990
06 June 2019 10.60 10.70 10.50 10.60 9,935,400 105,077,920
05 June 2019 10.53 10.53 10.43 10.53 10,651,331 112,086,400
04 June 2019 10.43 10.53 10.43 10.53 10,883,803 114,425,720
31 May 2019 10.24 10.43 10.14 10.43 12,633,437 130,230,590
30 May 2019 10.24 10.43 10.14 10.24 35,242,738 362,950,710
29 May 2019 10.63 10.73 10.14 10.14 64,030,015 661,479,580
28 May 2019 11.32 11.71 10.43 10.83 144,212,245 1,598,929,120
27 May 2019 12.30 12.40 12.20 12.40 4,962,378 61,053,790
24 May 2019 12.20 12.30 12.20 12.20 1,597,329 19,538,680
23 May 2019 12.20 12.30 12.20 12.30 4,794,527 58,948,050
22 May 2019 12.20 12.30 12.20 12.30 729,522 8,938,920
21 May 2019 12.30 12.30 12.20 12.20 873,192 10,669,530
17 May 2019 12.20 12.30 12.11 12.30 1,397,879 17,068,530
16 May 2019 12.20 12.20 12.11 12.20 1,996,128 24,355,300
15 May 2019 12.20 12.20 12.11 12.20 2,687,955 32,795,900
14 May 2019 12.20 12.30 12.20 12.20 3,188,663 38,915,040
13 May 2019 12.20 12.20 12.20 12.20 5,761,093 70,309,240
10 May 2019 12.20 12.20 12.11 12.20 937,304 11,418,090
09 May 2019 12.20 12.20 12.11 12.20 4,704,606 57,412,130
08 May 2019 12.11 12.20 12.11 12.11 5,454,653 66,050,590
07 May 2019 12.20 12.30 12.11 12.11 8,509,198 103,680,470
03 May 2019 12.11 12.20 12.11 12.11 5,673,002 68,691,110
02 May 2019 12.20 12.20 12.11 12.11 6,116,710 74,081,580
30 April 2019 12.11 12.20 12.01 12.11 5,858,735 71,030,060
29 April 2019 12.20 12.20 12.11 12.11 3,773,805 45,715,480
26 April 2019 12.11 12.20 12.11 12.20 1,509,746 18,333,970
25 April 2019 12.11 12.20 12.11 12.11 2,038,395 24,682,300
24 April 2019 12.11 12.20 12.11 12.11 1,131,979 13,739,910
23 April 2019 12.11 12.20 12.11 12.20 3,835,784 46,460,600
22 April 2019 12.01 12.11 12.01 12.01 1,131,166 13,655,790
19 April 2019 12.11 12.11 12.01 12.11 3,038,491 36,720,930
18 April 2019 12.11 12.11 12.01 12.11 1,059,433 12,741,670

Remark : Volume from SET main board.