Historical Price

Filter Dates:

From
To

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.