Stock Information

Historical Price

Filter Dates:
Historical Price From 22 February 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 April 2019 To 09 May 2019 )
12.30 12.50 12.20 12.40 44,063,700 543,417,600
Previous 4 weeks
( 22 March 2019 To 23 April 2019 )
11.90 12.40 11.90 12.40 46,359,500 561,584,450
Daily Historical Data
24 May 2019 12.40 12.50 12.40 12.40 1,572,100 19,538,680
23 May 2019 12.40 12.50 12.40 12.50 4,718,800 58,948,050
22 May 2019 12.40 12.50 12.40 12.50 718,000 8,938,920
21 May 2019 12.50 12.50 12.40 12.40 859,400 10,669,530
17 May 2019 12.40 12.50 12.30 12.50 1,375,800 17,068,530
16 May 2019 12.40 12.40 12.30 12.40 1,964,600 24,355,300
15 May 2019 12.40 12.40 12.30 12.40 2,645,500 32,795,900
14 May 2019 12.40 12.50 12.40 12.40 3,138,300 38,915,040
13 May 2019 12.40 12.40 12.40 12.40 5,670,100 70,309,240
10 May 2019 12.40 12.40 12.30 12.40 922,500 11,418,090
09 May 2019 12.40 12.40 12.30 12.40 4,630,300 57,412,130
08 May 2019 12.30 12.40 12.30 12.30 5,368,500 66,050,590
07 May 2019 12.40 12.50 12.30 12.30 8,374,800 103,680,470
03 May 2019 12.30 12.40 12.30 12.30 5,583,400 68,691,110
02 May 2019 12.40 12.40 12.30 12.30 6,020,100 74,081,580
30 April 2019 12.30 12.40 12.20 12.30 5,766,200 71,030,060
29 April 2019 12.40 12.40 12.30 12.30 3,714,200 45,715,480
26 April 2019 12.30 12.40 12.30 12.40 1,485,900 18,333,970
25 April 2019 12.30 12.40 12.30 12.30 2,006,200 24,682,300
24 April 2019 12.30 12.40 12.30 12.30 1,114,100 13,739,910
23 April 2019 12.30 12.40 12.30 12.40 3,775,200 46,460,600
22 April 2019 12.20 12.30 12.20 12.20 1,113,300 13,655,790
19 April 2019 12.30 12.30 12.20 12.30 2,990,500 36,720,930
18 April 2019 12.30 12.30 12.20 12.30 1,042,700 12,741,670
17 April 2019 12.20 12.30 12.10 12.20 1,895,300 23,123,100
12 April 2019 12.20 12.20 12.10 12.20 3,782,200 46,135,920
11 April 2019 12.20 12.20 12.10 12.20 709,600 8,645,930
10 April 2019 12.20 12.20 12.10 12.20 1,749,600 21,228,180
09 April 2019 12.00 12.20 12.00 12.20 4,177,400 50,512,470
05 April 2019 12.00 12.10 12.00 12.00 880,500 10,637,380
04 April 2019 12.10 12.10 12.00 12.10 1,650,000 19,954,550
03 April 2019 12.00 12.10 12.00 12.10 3,433,500 41,534,850
02 April 2019 12.00 12.10 12.00 12.10 602,700 7,266,790
01 April 2019 12.10 12.10 12.00 12.10 1,703,000 20,483,730
29 March 2019 12.00 12.10 11.90 12.10 2,637,300 31,658,740
28 March 2019 12.00 12.00 11.90 12.00 7,826,500 93,916,040
27 March 2019 12.00 12.10 12.00 12.00 3,203,900 38,687,220
26 March 2019 12.00 12.10 11.90 12.00 819,700 9,837,630
25 March 2019 12.00 12.00 11.90 12.00 1,042,400 12,498,400
22 March 2019 11.90 12.10 11.90 12.00 1,324,200 15,884,530
21 March 2019 12.00 12.00 11.90 12.00 1,695,500 20,345,840
20 March 2019 12.00 12.00 11.90 11.90 2,676,400 32,081,810
19 March 2019 12.00 12.00 11.90 12.00 703,400 8,435,200
18 March 2019 12.00 12.00 11.90 12.00 599,100 7,174,680
15 March 2019 12.10 12.10 11.90 11.90 8,199,300 97,682,500
14 March 2019 12.10 12.20 12.00 12.10 1,779,100 21,521,960
13 March 2019 12.10 12.10 12.00 12.10 3,519,300 42,535,940
12 March 2019 12.00 12.10 12.00 12.10 1,498,400 18,098,850
11 March 2019 12.00 12.10 11.90 12.00 3,485,500 41,822,970
08 March 2019 11.90 12.00 11.90 12.00 6,161,300 73,935,570
07 March 2019 11.90 12.00 11.90 12.00 2,075,800 24,839,410
06 March 2019 11.90 12.00 11.80 12.00 1,195,600 14,229,630
05 March 2019 11.90 11.90 11.80 11.90 983,000 11,692,890
04 March 2019 11.90 11.90 11.80 11.80 1,316,400 15,630,450
01 March 2019 11.80 11.90 11.70 11.90 5,007,100 59,103,870
28 February 2019 11.80 11.80 11.70 11.70 2,215,900 26,053,090
27 February 2019 11.80 11.80 11.70 11.70 3,881,300 45,441,710
26 February 2019 11.80 11.90 11.70 11.80 5,048,900 59,535,450
25 February 2019 12.00 12.10 11.90 12.00 6,868,400 82,421,740
22 February 2019 12.00 12.00 11.90 12.00 4,552,100 54,623,940

Remark : Volume from SET main board.