Filter Dates :

Historical price from 22 Apr 2019 To 19 Jul 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Jun 2019 To 04 Jul 2019)
3.22 3.26 3.06 3.10 563,621,600 1,787,509,656
Previous 4 weeks
(23 May 2019 To 20 Jun 2019)
2.66 3.28 2.66 3.20 1,118,110,400 3,361,677,312
Daily Historical Data
19 Jul 2019 3.16 3.24 3.16 3.22 113,530,500 363,495,632
18 Jul 2019 3.14 3.16 3.12 3.14 30,394,700 95,354,652
17 Jul 2019 3.14 3.18 3.12 3.14 122,515,900 385,943,482
15 Jul 2019 3.06 3.14 3.06 3.10 131,483,900 407,909,640
12 Jul 2019 3.06 3.08 3.02 3.04 43,140,600 131,215,830
11 Jul 2019 3.06 3.06 3.00 3.06 50,737,600 153,842,030
10 Jul 2019 3.04 3.04 2.98 3.02 32,185,800 96,909,880
09 Jul 2019 3.00 3.06 3.00 3.00 53,198,500 160,716,358
08 Jul 2019 3.08 3.10 2.98 3.00 75,102,900 227,171,144
05 Jul 2019 3.10 3.12 3.08 3.08 33,815,700 104,643,886
04 Jul 2019 3.14 3.22 3.06 3.10 122,937,700 384,811,966
03 Jul 2019 3.12 3.16 3.10 3.12 53,704,300 167,928,176
02 Jul 2019 3.18 3.20 3.12 3.14 33,731,900 106,476,350
01 Jul 2019 3.24 3.24 3.18 3.18 44,289,500 142,072,428
28 Jun 2019 3.18 3.26 3.18 3.20 61,001,600 196,195,970
27 Jun 2019 3.24 3.26 3.18 3.18 39,823,100 127,855,828
26 Jun 2019 3.22 3.24 3.20 3.22 31,979,700 102,802,972
25 Jun 2019 3.12 3.24 3.10 3.24 96,071,400 306,605,230
24 Jun 2019 3.16 3.20 3.10 3.14 32,855,200 103,168,228
21 Jun 2019 3.22 3.22 3.14 3.16 47,227,200 149,592,508
20 Jun 2019 3.28 3.28 3.20 3.20 37,624,300 121,196,504
19 Jun 2019 3.26 3.28 3.22 3.24 57,707,000 187,835,852
18 Jun 2019 3.22 3.24 3.18 3.22 31,365,100 100,815,730
17 Jun 2019 3.18 3.26 3.18 3.22 73,867,700 238,271,462
14 Jun 2019 3.12 3.20 3.10 3.18 117,584,500 370,424,322
13 Jun 2019 2.98 3.08 2.98 3.08 60,350,000 183,438,746
12 Jun 2019 3.00 3.02 2.96 2.98 20,964,100 62,686,280
11 Jun 2019 3.04 3.06 3.00 3.00 32,656,500 98,832,070
10 Jun 2019 3.00 3.04 2.98 3.04 44,248,900 133,880,192
07 Jun 2019 2.98 3.02 2.98 2.98 17,922,200 53,611,468
06 Jun 2019 3.00 3.00 2.96 2.96 17,425,300 51,755,034
05 Jun 2019 3.02 3.08 2.94 2.98 93,962,800 282,684,568
04 Jun 2019 2.94 3.02 2.94 3.00 63,643,500 189,932,516
31 May 2019 3.00 3.04 2.92 2.94 117,512,800 348,698,456
30 May 2019 2.88 3.00 2.88 2.98 50,748,900 149,698,644
29 May 2019 2.90 2.92 2.88 2.90 26,122,200 75,522,706
28 May 2019 2.86 2.92 2.82 2.90 98,179,300 282,181,464
27 May 2019 2.76 2.86 2.74 2.84 63,664,800 178,560,178
24 May 2019 2.74 2.76 2.68 2.74 27,811,400 75,504,468
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

Remark : Volume from SET main board.