Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 18, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/05/2019 to 04/06/2019)
8.25 8.80 7.85 8.70 153,562,100 4,195,592,355
Previous 4 weeks
(18/04/2019 to 17/05/2019)
10.30 11.60 8.20 8.40 421,260,500 4,195,592,355
Daily Historical Data
18/06/2019 9.00 9.10 8.95 9.00 9,658,500 87,348,925
17/06/2019 9.00 9.20 8.95 8.95 7,604,100 68,742,670
14/06/2019 9.20 9.20 8.90 8.95 12,466,800 112,461,695
13/06/2019 9.20 9.30 9.15 9.15 7,392,700 68,031,450
12/06/2019 9.15 9.25 9.10 9.15 10,153,300 93,176,460
11/06/2019 9.35 9.40 9.15 9.20 15,377,400 142,583,145
10/06/2019 9.30 9.40 9.15 9.30 16,522,200 153,494,700
07/06/2019 9.20 9.30 9.05 9.25 14,256,200 131,361,085
06/06/2019 9.20 9.25 8.95 9.20 22,015,100 200,791,015
05/06/2019 8.80 9.20 8.70 9.20 30,252,100 273,258,240
04/06/2019 8.40 8.80 8.35 8.70 13,673,700 118,023,330
31/05/2019 8.40 8.45 8.25 8.40 7,500,400 62,790,945
30/05/2019 8.50 8.75 8.35 8.40 25,811,900 220,665,160
29/05/2019 8.20 8.45 8.15 8.45 34,122,900 284,697,435
28/05/2019 8.05 8.20 8.00 8.20 14,657,200 119,233,130
27/05/2019 8.20 8.30 8.00 8.00 12,061,900 97,612,130
24/05/2019 8.00 8.30 7.95 8.15 12,194,700 98,775,260
23/05/2019 8.25 8.35 7.95 7.95 8,672,700 70,062,235
22/05/2019 8.05 8.40 8.05 8.30 10,928,900 90,010,425
21/05/2019 8.25 8.30 7.85 7.95 13,937,800 112,240,010
17/05/2019 8.55 8.70 8.35 8.40 7,946,800 67,616,510
16/05/2019 8.75 8.80 8.20 8.50 13,982,600 118,201,505
15/05/2019 8.55 8.90 8.55 8.75 27,430,100 239,603,915
14/05/2019 8.65 8.70 8.50 8.50 13,889,400 118,974,990
13/05/2019 8.95 9.05 8.65 8.75 22,906,400 202,400,020
10/05/2019 9.60 9.70 8.80 9.05 65,796,600 597,701,490
09/05/2019 10.20 10.20 9.55 9.60 27,532,200 272,509,750
08/05/2019 10.30 10.50 10.20 10.20 15,052,800 155,557,070
07/05/2019 10.90 11.10 10.80 10.90 19,268,900 210,452,520
03/05/2019 11.30 11.60 11.10 11.20 26,835,800 304,592,180
02/05/2019 10.80 11.40 10.70 11.30 30,911,500 342,914,450

Remark : Volume from SET main board.