Filter Dates :

Historical price from 21 May 2019 To 16 Aug 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Jul 2019 To 01 Aug 2019)
3.14 3.28 3.04 3.08 546,185,600 1,735,264,674
Previous 4 weeks
(19 Jun 2019 To 17 Jul 2019)
3.26 3.28 2.98 3.14 1,201,133,800 3,764,894,262
Daily Historical Data
16 Aug 2019 2.96 3.00 2.94 3.00 39,833,000 118,808,462
15 Aug 2019 2.94 2.98 2.90 2.94 67,581,800 198,806,824
14 Aug 2019 2.96 3.02 2.92 2.96 77,048,100 229,680,048
13 Aug 2019 3.00 3.02 2.86 2.88 60,822,000 177,024,762
09 Aug 2019 3.06 3.10 3.00 3.00 37,244,800 113,456,980
08 Aug 2019 3.04 3.06 3.00 3.04 16,454,800 49,931,568
07 Aug 2019 3.04 3.06 3.00 3.02 22,728,200 68,962,984
06 Aug 2019 2.96 3.04 2.92 3.02 42,136,300 125,331,366
05 Aug 2019 3.02 3.08 3.00 3.00 25,960,000 78,658,080
02 Aug 2019 3.02 3.06 3.02 3.04 53,966,600 164,143,052
01 Aug 2019 3.10 3.14 3.04 3.08 39,709,200 122,691,310
31 Jul 2019 3.10 3.12 3.08 3.10 22,336,200 69,326,816
30 Jul 2019 3.12 3.16 3.08 3.12 37,447,800 116,539,492
26 Jul 2019 3.18 3.18 3.10 3.12 34,085,500 106,605,678
25 Jul 2019 3.12 3.18 3.10 3.16 33,235,000 104,863,112
24 Jul 2019 3.18 3.20 3.10 3.12 60,779,100 191,108,970
23 Jul 2019 3.24 3.26 3.18 3.18 38,771,800 124,635,610
22 Jul 2019 3.24 3.28 3.18 3.24 135,895,800 440,643,402
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

Remark : Volume from SET main board.