Historical Price
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.