Historical Price

Filter Dates:

From
To

Historical price From 15 February 2019 To 17 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 April 2019 To 02 May 2019)
5.40 5.40 5.20 5.30 404,400 2,135,875
Previous 4 weeks
(18 March 2019 To 17 April 2019)
4.92 5.45 4.84 5.35 3,451,100 17,952,773
Daily Historical Data
17 May 2019 4.80 4.84 4.80 4.82 55,200 265,476
16 May 2019 4.78 4.86 4.76 4.82 137,600 657,990
15 May 2019 4.94 4.96 4.78 4.82 668,000 3,243,904
14 May 2019 5.00 5.05 4.98 5.00 112,500 561,163
13 May 2019 5.05 5.15 4.96 5.05 210,700 1,052,700
10 May 2019 5.05 5.10 5.00 5.10 339,900 1,705,150
09 May 2019 5.10 5.15 5.00 5.10 69,400 353,215
08 May 2019 5.15 5.15 4.98 5.10 183,000 918,675
07 May 2019 5.20 5.20 5.10 5.15 114,000 586,865
03 May 2019 5.30 5.30 5.15 5.30 101,300 530,625
02 May 2019 5.25 5.30 5.25 5.30 47,900 251,545
30 April 2019 5.25 5.30 5.25 5.30 24,100 127,055
29 April 2019 5.30 5.35 5.25 5.30 35,000 185,200
26 April 2019 5.30 5.30 5.20 5.20 51,000 266,865
25 April 2019 5.25 5.35 5.25 5.30 86,200 455,965
24 April 2019 5.35 5.35 5.25 5.30 42,800 225,530
23 April 2019 5.35 5.35 5.30 5.35 12,300 65,710
22 April 2019 5.35 5.35 5.30 5.35 26,300 139,425
19 April 2019 5.40 5.40 5.30 5.30 53,900 285,800
18 April 2019 5.40 5.40 5.30 5.40 24,900 132,780
17 April 2019 5.35 5.45 5.25 5.35 193,600 1,037,740
12 April 2019 5.35 5.35 5.30 5.30 28,700 152,380
11 April 2019 5.35 5.35 5.25 5.30 22,600 119,640
10 April 2019 5.35 5.40 5.30 5.30 38,200 203,500
09 April 2019 5.30 5.40 5.30 5.35 207,800 1,110,565
05 April 2019 5.20 5.35 5.15 5.30 84,100 440,050
04 April 2019 5.20 5.25 5.15 5.20 192,700 1,005,950
03 April 2019 5.20 5.20 5.15 5.15 111,400 576,265
02 April 2019 5.15 5.20 5.15 5.15 38,100 196,280
01 April 2019 5.25 5.25 5.00 5.15 52,100 267,370
29 March 2019 5.30 5.30 5.20 5.20 63,900 334,520
28 March 2019 5.35 5.35 5.20 5.25 20,700 108,975
27 March 2019 5.25 5.35 5.25 5.30 79,700 419,785
26 March 2019 5.40 5.40 5.25 5.25 266,100 1,400,420
25 March 2019 5.25 5.35 5.25 5.25 130,400 688,875
22 March 2019 5.35 5.35 5.25 5.25 381,200 2,006,460
21 March 2019 5.30 5.45 5.25 5.30 372,300 1,990,540
20 March 2019 4.98 5.20 4.92 5.20 1,003,900 5,092,326
19 March 2019 4.84 4.98 4.84 4.96 10,000 49,032
18 March 2019 4.92 4.94 4.84 4.88 153,600 752,100
15 March 2019 4.96 4.96 4.92 4.94 84,200 417,204
14 March 2019 4.96 4.96 4.92 4.96 700 3,464
13 March 2019 4.94 4.96 4.90 4.94 19,500 96,328
12 March 2019 4.98 5.00 4.94 4.94 44,600 221,326
11 March 2019 5.00 5.00 4.96 4.98 64,800 322,416
08 March 2019 4.96 4.96 4.90 4.96 29,100 144,186
07 March 2019 4.84 5.00 4.84 4.94 88,500 437,792
06 March 2019 4.86 4.90 4.84 4.84 82,800 402,664
05 March 2019 4.88 4.92 4.82 4.86 90,000 437,894
04 March 2019 4.96 4.98 4.84 4.88 201,800 987,986
01 March 2019 4.96 4.98 4.92 4.94 65,200 322,910
28 February 2019 5.00 5.00 4.96 4.98 259,700 1,296,418
27 February 2019 5.15 5.15 4.98 5.00 435,400 2,182,092
26 February 2019 5.10 5.10 5.00 5.05 533,500 2,689,640
25 February 2019 5.05 5.15 5.05 5.05 364,900 1,851,825
22 February 2019 5.05 5.10 5.00 5.05 452,600 2,284,005
21 February 2019 5.05 5.10 5.00 5.05 824,500 4,140,890
20 February 2019 5.05 5.15 5.05 5.05 582,000 2,942,305
18 February 2019 5.10 5.20 5.05 5.05 128,300 653,915
15 February 2019 5.20 5.20 5.05 5.05 379,700 1,922,825

Remark : Volume from SET main board.