Historical Price
Historical price From 17 April 2019 To 15 July 2019
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 June 2019 To 01 July 2019) |
5.00 | 5.15 | 4.98 | 5.05 | 2,198,900 | 11,075,785 |
|
Previous 4 weeks
(17 May 2019 To 17 June 2019) |
4.80 | 5.10 | 4.78 | 5.00 | 1,726,800 | 8,551,351 |
| Daily Historical Data | ||||||
| 15 July 2019 | 4.90 | 4.92 | 4.88 | 4.90 | 353,600 | 1,731,922 |
| 12 July 2019 | 4.94 | 4.96 | 4.90 | 4.90 | 889,400 | 4,377,568 |
| 11 July 2019 | 4.96 | 4.96 | 4.92 | 4.92 | 413,000 | 2,037,614 |
| 10 July 2019 | 4.96 | 4.98 | 4.94 | 4.96 | 547,600 | 2,715,170 |
| 09 July 2019 | 5.00 | 5.00 | 4.96 | 4.98 | 844,900 | 4,204,962 |
| 08 July 2019 | 5.00 | 5.05 | 4.98 | 4.98 | 2,538,000 | 12,689,925 |
| 05 July 2019 | 5.05 | 5.10 | 5.00 | 5.05 | 104,300 | 528,320 |
| 04 July 2019 | 5.00 | 5.15 | 4.98 | 5.05 | 295,600 | 1,497,456 |
| 03 July 2019 | 5.00 | 5.05 | 5.00 | 5.05 | 71,800 | 359,010 |
| 02 July 2019 | 5.05 | 5.05 | 4.98 | 5.00 | 40,300 | 201,611 |
| 01 July 2019 | 5.00 | 5.05 | 4.98 | 5.05 | 438,200 | 2,198,465 |
| 28 June 2019 | 5.05 | 5.05 | 5.00 | 5.05 | 160,300 | 805,355 |
| 27 June 2019 | 5.05 | 5.10 | 5.05 | 5.05 | 176,800 | 892,845 |
| 26 June 2019 | 5.05 | 5.10 | 5.00 | 5.05 | 129,000 | 647,405 |
| 25 June 2019 | 5.10 | 5.10 | 5.00 | 5.05 | 115,500 | 582,820 |
| 24 June 2019 | 5.10 | 5.10 | 5.00 | 5.05 | 167,100 | 843,250 |
| 21 June 2019 | 5.05 | 5.10 | 5.00 | 5.05 | 228,200 | 1,153,880 |
| 20 June 2019 | 5.15 | 5.15 | 5.05 | 5.05 | 184,000 | 930,000 |
| 19 June 2019 | 5.05 | 5.15 | 5.00 | 5.10 | 420,200 | 2,125,610 |
| 18 June 2019 | 5.00 | 5.05 | 4.98 | 5.00 | 179,600 | 896,155 |
| 17 June 2019 | 5.05 | 5.10 | 5.00 | 5.00 | 243,200 | 1,218,115 |
| 14 June 2019 | 4.94 | 5.00 | 4.94 | 5.00 | 149,300 | 743,324 |
| 13 June 2019 | 5.00 | 5.00 | 4.96 | 4.96 | 142,900 | 710,354 |
| 12 June 2019 | 4.98 | 5.00 | 4.96 | 4.98 | 49,800 | 247,986 |
| 11 June 2019 | 5.00 | 5.00 | 4.98 | 4.98 | 28,200 | 140,544 |
| 10 June 2019 | 5.00 | 5.00 | 4.98 | 5.00 | 39,300 | 195,990 |
| 07 June 2019 | 4.98 | 4.98 | 4.96 | 4.98 | 101,100 | 502,542 |
| 06 June 2019 | 5.00 | 5.00 | 4.96 | 4.98 | 158,200 | 787,316 |
| 05 June 2019 | 5.05 | 5.05 | 4.98 | 5.05 | 33,900 | 169,093 |
| 04 June 2019 | 4.98 | 5.05 | 4.90 | 4.98 | 20,700 | 103,128 |
| 31 May 2019 | 5.00 | 5.05 | 4.98 | 5.00 | 65,500 | 327,482 |
| 30 May 2019 | 5.00 | 5.05 | 5.00 | 5.00 | 141,300 | 706,735 |
| 29 May 2019 | 4.98 | 5.00 | 4.98 | 4.98 | 59,100 | 294,804 |
| 28 May 2019 | 5.00 | 5.00 | 4.84 | 4.98 | 104,100 | 504,370 |
| 27 May 2019 | 4.92 | 5.00 | 4.92 | 4.96 | 41,400 | 205,694 |
| 24 May 2019 | 4.98 | 5.00 | 4.88 | 4.90 | 46,600 | 229,136 |
| 23 May 2019 | 4.86 | 5.00 | 4.84 | 4.86 | 153,500 | 750,834 |
| 22 May 2019 | 4.80 | 4.90 | 4.80 | 4.86 | 43,900 | 211,062 |
| 21 May 2019 | 4.80 | 4.80 | 4.78 | 4.80 | 49,600 | 237,366 |
| 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 |
Remark : Volume from SET main board.