Historical Price

Filter Dates:

From
To

Historical price From 27 December 2018 To 25 March 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 February 2019 To 11 March 2019)
5.10 5.15 4.82 4.98 1,850,800 9,223,998
Previous 4 weeks
(28 January 2019 To 25 February 2019)
4.58 5.45 4.58 5.05 7,242,600 36,421,708
Daily Historical Data
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
14 February 2019 5.30 5.45 5.20 5.20 372,600 1,973,045
13 February 2019 5.30 5.30 5.20 5.25 85,300 449,570
12 February 2019 5.10 5.35 5.10 5.20 95,400 497,225
11 February 2019 5.20 5.25 5.10 5.10 176,600 914,205
08 February 2019 5.05 5.40 5.00 5.15 509,700 2,661,770
07 February 2019 5.10 5.25 5.05 5.05 719,300 3,704,235
06 February 2019 4.90 5.15 4.90 5.05 654,700 3,287,661
05 February 2019 4.92 4.92 4.88 4.88 29,400 143,550
04 February 2019 4.90 4.94 4.84 4.88 651,000 3,183,786
01 February 2019 4.88 4.94 4.84 4.86 262,000 1,276,556
31 January 2019 4.88 4.92 4.84 4.92 324,600 1,589,724
30 January 2019 4.72 4.78 4.72 4.78 217,400 1,030,662
29 January 2019 4.60 4.74 4.60 4.74 234,200 1,092,754
28 January 2019 4.58 4.66 4.58 4.60 178,400 821,200
25 January 2019 4.64 4.64 4.58 4.58 354,200 1,625,786
24 January 2019 4.58 4.62 4.56 4.60 140,500 643,022
23 January 2019 4.56 4.56 4.54 4.54 1,039,200 4,721,804
22 January 2019 4.60 4.64 4.50 4.56 495,800 2,247,758
21 January 2019 4.58 4.74 4.58 4.60 386,200 1,779,358
18 January 2019 4.42 4.56 4.42 4.54 1,061,800 4,806,806
17 January 2019 4.40 4.42 4.38 4.42 105,200 463,624
16 January 2019 4.40 4.42 4.38 4.40 157,400 691,028
15 January 2019 4.42 4.44 4.40 4.42 110,900 490,354
14 January 2019 4.42 4.42 4.40 4.42 279,900 1,233,648
11 January 2019 4.44 4.44 4.42 4.44 118,200 524,266
10 January 2019 4.44 4.44 4.42 4.44 142,400 632,234
09 January 2019 4.50 4.50 4.44 4.44 308,400 1,383,400
08 January 2019 4.44 4.50 4.44 4.50 83,100 371,990
07 January 2019 4.40 4.46 4.40 4.42 117,000 518,622
04 January 2019 4.42 4.44 4.36 4.38 376,000 1,650,164
03 January 2019 4.48 4.54 4.38 4.38 601,800 2,676,572
02 January 2019 4.46 4.54 4.46 4.46 160,100 720,626
28 December 2018 4.62 4.62 4.44 4.44 559,000 2,513,504
27 December 2018 4.70 4.74 4.60 4.60 390,600 1,819,942

Remark : Volume from SET main board.