Historical Price
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.