Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/02/2019 to 04/03/2019)
9.95 10.10 9.40 9.45 9,494,300 93,672,275
Previous 4 weeks
(21/01/2019 to 15/02/2019)
9.20 10.30 9.00 9.90 15,349,100 151,275,275
Daily Historical Data
18/03/2019 9.40 9.40 9.30 9.35 296,500 2,765,550
15/03/2019 9.45 9.45 9.35 9.40 151,500 1,426,065
14/03/2019 9.40 9.45 9.35 9.40 397,000 3,727,240
13/03/2019 9.35 9.40 9.30 9.40 337,200 3,155,255
12/03/2019 9.55 9.55 9.35 9.35 712,800 6,710,160
11/03/2019 9.45 9.60 9.45 9.50 252,300 2,400,395
08/03/2019 9.50 9.50 9.45 9.45 232,400 2,198,480
07/03/2019 9.45 9.55 9.40 9.50 140,300 1,327,535
06/03/2019 9.50 9.55 9.45 9.45 311,700 2,954,685
05/03/2019 9.45 9.50 9.40 9.50 592,700 5,597,000
04/03/2019 9.55 9.55 9.40 9.45 840,900 7,960,760
01/03/2019 9.75 9.80 9.50 9.50 877,000 8,443,495
28/02/2019 9.95 9.95 9.75 9.75 940,900 9,260,690
27/02/2019 9.95 10.00 9.85 9.90 715,300 7,072,625
26/02/2019 9.95 10.10 9.85 9.90 1,776,400 17,642,515
25/02/2019 9.95 10.00 9.90 9.90 719,900 7,151,280
22/02/2019 9.95 9.95 9.90 9.95 488,100 4,853,100
21/02/2019 10.10 10.10 9.90 9.95 2,518,900 25,184,290
20/02/2019 9.95 9.95 9.85 9.85 389,200 3,848,765
18/02/2019 9.95 10.00 9.85 9.85 227,700 2,254,755
15/02/2019 10.00 10.00 9.85 9.90 551,400 5,473,155
14/02/2019 10.10 10.20 10.00 10.00 546,100 5,485,710
13/02/2019 9.90 10.10 9.85 10.10 937,700 9,319,505
12/02/2019 9.80 9.90 9.80 9.85 283,300 2,792,450
11/02/2019 10.00 10.00 9.80 9.85 457,500 4,516,780
08/02/2019 9.90 10.00 9.80 9.95 596,100 5,921,465
07/02/2019 10.10 10.20 10.00 10.10 377,200 3,809,320
06/02/2019 10.20 10.20 10.10 10.10 153,700 1,553,100
05/02/2019 10.20 10.30 10.00 10.20 731,200 7,441,250
04/02/2019 10.20 10.30 10.10 10.20 252,900 2,567,270
01/02/2019 10.20 10.30 10.10 10.20 1,430,000 14,648,290
Remark : Volume from SET main board.