Filter Dates :

Historical price from 21 Feb 2019 To 23 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Apr 2019 To 08 May 2019)
3.12 3.14 2.62 2.80 328,013,500 925,252,642
Previous 4 weeks
(21 Mar 2019 To 22 Apr 2019)
3.16 3.20 3.06 3.12 199,362,000 623,237,852
Daily Historical Data
23 May 2019 2.66 2.76 2.66 2.72 64,749,100 176,146,652
22 May 2019 2.60 2.66 2.60 2.66 24,481,900 64,298,430
21 May 2019 2.62 2.64 2.58 2.60 16,318,800 42,497,496
17 May 2019 2.62 2.66 2.60 2.62 17,488,400 45,986,168
16 May 2019 2.62 2.64 2.54 2.62 37,863,400 97,910,768
15 May 2019 2.76 2.76 2.62 2.62 55,253,000 147,935,808
14 May 2019 2.80 2.82 2.78 2.78 12,577,100 35,168,004
13 May 2019 2.82 2.86 2.80 2.82 20,941,300 59,215,642
10 May 2019 2.80 2.84 2.74 2.82 21,127,400 58,864,132
09 May 2019 2.80 2.86 2.76 2.78 26,239,800 73,729,894
08 May 2019 2.88 2.88 2.80 2.80 26,063,800 73,882,334
07 May 2019 2.84 2.90 2.82 2.88 36,141,700 103,294,578
03 May 2019 2.82 2.90 2.80 2.88 40,973,500 116,973,280
02 May 2019 2.78 2.86 2.76 2.80 52,909,600 149,124,258
30 Apr 2019 2.72 2.78 2.72 2.76 23,974,200 65,873,550
29 Apr 2019 2.70 2.74 2.68 2.72 12,074,100 32,724,720
26 Apr 2019 2.70 2.72 2.68 2.70 14,929,300 40,330,266
25 Apr 2019 2.62 2.74 2.62 2.70 76,939,500 207,031,828
24 Apr 2019 3.08 3.10 3.06 3.10 27,456,000 84,628,484
23 Apr 2019 3.12 3.14 3.08 3.08 16,551,800 51,389,344
22 Apr 2019 3.18 3.18 3.12 3.12 13,141,000 41,354,126
19 Apr 2019 3.16 3.20 3.14 3.16 19,553,400 61,932,706
18 Apr 2019 3.10 3.18 3.10 3.14 19,823,700 62,298,408
17 Apr 2019 3.10 3.12 3.08 3.10 6,288,500 19,508,152
12 Apr 2019 3.08 3.12 3.08 3.10 5,596,600 17,325,054
11 Apr 2019 3.08 3.10 3.06 3.08 5,547,500 17,084,170
10 Apr 2019 3.06 3.12 3.06 3.08 9,975,400 30,786,650
09 Apr 2019 3.08 3.10 3.06 3.06 7,242,100 22,272,886
05 Apr 2019 3.08 3.10 3.08 3.08 3,823,700 11,782,956
04 Apr 2019 3.12 3.14 3.06 3.08 10,748,900 33,206,542
03 Apr 2019 3.14 3.14 3.10 3.12 6,830,200 21,321,706
02 Apr 2019 3.14 3.16 3.12 3.12 15,953,100 50,051,654
01 Apr 2019 3.10 3.14 3.08 3.12 10,805,300 33,592,460
29 Mar 2019 3.14 3.14 3.10 3.10 8,304,000 25,865,020
28 Mar 2019 3.08 3.12 3.08 3.12 4,055,200 12,550,096
27 Mar 2019 3.10 3.14 3.06 3.10 10,768,400 33,417,690
26 Mar 2019 3.12 3.14 3.10 3.12 1,798,700 5,606,330
25 Mar 2019 3.10 3.14 3.08 3.12 11,615,600 36,077,800
22 Mar 2019 3.18 3.18 3.14 3.16 9,028,400 28,556,896
21 Mar 2019 3.16 3.20 3.16 3.18 18,462,300 58,646,550
20 Mar 2019 3.10 3.16 3.10 3.14 17,794,700 55,824,544
19 Mar 2019 3.08 3.10 3.06 3.08 5,581,700 17,195,904
18 Mar 2019 3.12 3.12 3.06 3.08 6,737,300 20,799,122
15 Mar 2019 3.08 3.10 3.04 3.10 11,933,800 36,742,810
14 Mar 2019 3.08 3.10 3.04 3.06 7,994,200 24,580,246
13 Mar 2019 3.04 3.06 3.02 3.06 5,500,000 16,776,158
12 Mar 2019 3.06 3.06 3.02 3.04 9,010,500 27,397,752
11 Mar 2019 3.04 3.06 3.02 3.04 5,346,000 16,250,014
08 Mar 2019 3.04 3.06 3.02 3.04 6,481,500 19,701,182
07 Mar 2019 3.04 3.08 3.02 3.06 13,413,700 40,858,762
06 Mar 2019 3.08 3.14 3.04 3.04 16,518,300 50,955,232
05 Mar 2019 3.08 3.10 3.04 3.08 15,265,900 46,886,320
04 Mar 2019 3.18 3.20 3.10 3.10 16,997,100 53,254,404
01 Mar 2019 3.26 3.26 3.18 3.18 13,411,500 43,033,036
28 Feb 2019 3.24 3.28 3.22 3.26 7,757,100 25,195,804
27 Feb 2019 3.34 3.36 3.18 3.24 36,892,900 119,554,892
26 Feb 2019 3.38 3.38 3.34 3.34 16,626,400 55,851,376
25 Feb 2019 3.34 3.38 3.30 3.38 40,209,700 134,627,126
22 Feb 2019 3.28 3.32 3.26 3.32 39,189,700 129,301,958
21 Feb 2019 3.24 3.28 3.24 3.24 33,426,800 108,864,694

Remark : Volume from SET main board.