Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 25, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
12.38 13.40 12.28 13.00 20,140,984 258,208,020
Previous 4 weeks
(28/01/2019 to 25/02/2019)
11.09 12.88 10.99 12.38 27,718,668 326,077,910
Daily Historical Data
25/03/2019 13.40 14.00 13.40 14.00 1,526,500 21,141,220
22/03/2019 13.80 13.80 13.30 13.60 307,200 4,125,850
21/03/2019 13.50 13.70 13.30 13.60 754,800 10,268,310
20/03/2019 13.30 13.70 13.30 13.60 3,276,200 44,213,730
19/03/2019 13.20 13.40 13.10 13.20 2,294,600 30,456,040
18/03/2019 13.10 13.40 13.00 13.30 3,020,300 39,591,780
15/03/2019 13.30 13.30 12.60 13.00 30,525,200 396,853,100
14/03/2019 14.00 14.00 13.40 13.50 2,014,300 27,886,020
13/03/2019 13.40 14.10 13.40 14.00 5,417,300 74,625,200
12/03/2019 13.10 13.60 13.10 13.60 2,653,600 35,669,670
11/03/2019 13.40 13.40 13.00 13.00 1,593,200 21,064,960
08/03/2019 13.00 13.40 13.00 13.30 1,950,400 25,895,580
07/03/2019 13.20 13.20 12.90 13.20 2,738,400 35,630,050
06/03/2019 12.88 13.18 12.78 13.18 2,591,175 33,823,330
05/03/2019 12.58 12.98 12.48 12.88 2,770,495 35,474,280
04/03/2019 12.38 12.78 12.38 12.78 2,369,304 30,059,650
01/03/2019 12.28 12.68 12.28 12.58 1,702,887 21,380,980
28/02/2019 12.28 12.48 12.28 12.38 1,973,218 24,346,160
27/02/2019 12.58 12.58 12.28 12.48 757,428 9,406,260
26/02/2019 12.38 12.68 12.28 12.68 1,694,477 21,126,770
25/02/2019 12.38 12.38 12.19 12.38 893,795 11,008,810
22/02/2019 12.28 12.38 12.19 12.28 677,931 8,343,040
21/02/2019 12.19 12.28 12.19 12.28 950,565 11,656,680
20/02/2019 12.48 12.48 12.28 12.28 640,185 7,895,110
18/02/2019 11.89 12.88 11.89 12.48 4,427,726 54,521,030
15/02/2019 11.89 11.99 11.89 11.99 175,615 2,087,390
14/02/2019 11.99 12.09 11.89 11.89 664,715 7,965,810
13/02/2019 11.79 11.99 11.79 11.79 1,595,956 19,067,120
12/02/2019 11.69 12.09 11.69 11.99 1,938,776 23,000,510
11/02/2019 11.99 11.99 11.59 11.69 683,638 7,988,630
08/02/2019 11.99 12.09 11.79 11.79 413,206 4,923,990
07/02/2019 12.19 12.19 11.99 11.99 688,043 8,269,660
06/02/2019 11.59 12.09 11.59 11.99 3,420,091 40,643,830
05/02/2019 11.49 11.59 11.49 11.59 661,110 7,612,980
04/02/2019 11.49 11.59 11.39 11.59 1,687,468 19,327,970
01/02/2019 11.39 11.49 11.19 11.39 1,535,682 17,423,120

Remark : Volume from SET main board.