Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
10.90 11.20 9.95 10.60 215,803,600 5,362,053,550
Previous 4 weeks
(28/01/2019 to 25/02/2019)
8.30 11.60 8.15 10.90 542,224,200 5,362,053,550
Daily Historical Data
25/03/2019 9.50 9.55 9.30 9.35 12,524,000 117,784,790
22/03/2019 9.90 10.00 9.60 9.60 14,290,100 139,870,355
21/03/2019 9.65 9.95 9.55 9.95 15,894,600 155,746,925
20/03/2019 9.80 9.85 9.60 9.60 8,747,400 84,787,695
19/03/2019 9.65 9.85 9.60 9.80 15,106,500 147,280,255
18/03/2019 10.10 10.10 9.50 9.60 29,356,900 289,772,305
15/03/2019 10.30 10.30 9.90 10.00 19,391,400 194,553,510
14/03/2019 10.40 10.60 10.20 10.30 13,030,600 135,424,100
13/03/2019 10.30 10.40 10.10 10.30 6,884,100 70,443,280
12/03/2019 10.80 10.80 10.40 10.40 10,486,400 110,623,290
11/03/2019 11.00 11.10 10.60 10.60 19,012,600 207,692,130
08/03/2019 10.80 10.90 10.60 10.80 20,628,700 222,401,270
07/03/2019 10.20 10.90 10.10 10.80 27,295,300 288,154,670
06/03/2019 10.30 10.40 10.10 10.20 5,449,700 55,841,850
05/03/2019 10.10 10.40 10.00 10.20 13,248,700 135,247,010
04/03/2019 10.50 10.60 9.95 10.00 21,061,100 214,236,030
01/03/2019 10.90 11.00 10.40 10.40 18,946,700 200,675,440
28/02/2019 11.00 11.00 10.70 10.90 22,283,400 242,069,910
27/02/2019 10.70 11.20 10.60 10.90 37,506,800 411,339,360
26/02/2019 10.90 11.10 10.50 10.70 30,370,600 327,729,330
25/02/2019 10.40 11.00 10.30 10.90 30,354,700 324,433,140
22/02/2019 10.10 10.40 9.90 10.30 33,407,900 337,851,150
21/02/2019 9.70 10.00 9.55 9.95 102,555,000 1,006,182,005
20/02/2019 10.70 11.20 10.60 11.20 14,474,400 158,559,470
18/02/2019 10.50 10.80 10.40 10.70 15,737,200 166,856,780
15/02/2019 11.10 11.10 10.20 10.20 27,231,900 287,017,200
14/02/2019 11.30 11.60 11.10 11.20 15,534,300 177,328,980
13/02/2019 10.70 11.40 10.60 11.20 24,465,300 271,434,530
12/02/2019 10.00 10.90 10.00 10.70 16,085,700 168,203,680
11/02/2019 10.30 10.30 9.95 9.95 10,034,300 101,619,400
08/02/2019 10.10 10.40 9.85 10.30 11,307,200 115,033,920
07/02/2019 10.00 10.40 10.00 10.10 18,668,200 189,798,870
06/02/2019 10.10 10.20 10.00 10.00 10,656,700 107,117,920
05/02/2019 9.85 10.10 9.70 10.10 20,626,300 204,156,580
04/02/2019 9.65 9.85 9.55 9.85 18,409,000 179,090,195
01/02/2019 9.60 9.75 9.35 9.60 23,429,100 224,345,205

Remark : Volume from SET main board.