Historical Price
|
Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
6.75 7.50 6.70 7.50 34,027,100 242,890,665
Previous 4 weeks
(20/12/2018 to 18/01/2019)
7.35 7.35 6.40 6.70 65,169,300 442,057,625
Daily Historical Data
15/02/2019 7.50 7.70 7.25 7.30 5,487,500 40,622,505
14/02/2019 7.60 7.60 7.50 7.55 1,244,200 9,411,300
13/02/2019 7.50 7.60 7.45 7.60 2,544,600 19,177,480
12/02/2019 7.35 7.50 7.35 7.45 5,471,200 40,685,380
11/02/2019 7.50 7.50 7.25 7.30 2,800,400 20,540,710
08/02/2019 7.50 7.50 7.35 7.40 628,900 4,664,480
07/02/2019 7.45 7.55 7.45 7.50 1,137,000 8,520,885
06/02/2019 7.60 7.60 7.45 7.45 2,483,900 18,669,405
05/02/2019 7.60 7.65 7.45 7.65 2,763,000 20,921,290
04/02/2019 7.50 7.65 7.50 7.60 3,068,800 23,245,670
01/02/2019 7.45 7.50 7.40 7.50 1,411,400 10,527,800
31/01/2019 7.40 7.50 7.35 7.50 2,932,100 21,835,950
30/01/2019 7.25 7.30 7.20 7.30 2,027,800 14,693,725
29/01/2019 7.25 7.25 7.10 7.20 3,498,200 25,081,110
28/01/2019 7.20 7.35 7.15 7.25 5,263,600 38,100,045
25/01/2019 7.20 7.20 7.15 7.15 2,137,500 15,339,840
24/01/2019 6.95 7.20 6.95 7.15 7,742,500 55,155,290
23/01/2019 6.90 6.95 6.85 6.95 4,041,400 27,891,215
22/01/2019 6.75 7.05 6.70 6.90 4,506,700 31,118,235
21/01/2019 6.75 6.80 6.70 6.70 465,900 3,147,455
18/01/2019 6.75 6.85 6.70 6.70 988,300 6,691,050
17/01/2019 6.65 6.85 6.65 6.75 2,165,900 14,676,335
16/01/2019 6.80 6.85 6.65 6.65 3,211,400 21,670,805
15/01/2019 6.80 6.85 6.75 6.75 997,000 6,734,710
14/01/2019 6.75 6.85 6.70 6.75 1,790,600 12,086,380
11/01/2019 6.60 6.95 6.60 6.75 7,656,400 52,069,035
10/01/2019 6.60 6.70 6.55 6.55 1,847,200 12,188,155
09/01/2019 6.75 6.75 6.55 6.60 3,372,700 22,393,510
08/01/2019 6.70 6.70 6.60 6.65 3,464,500 23,006,985
07/01/2019 6.65 6.95 6.65 6.70 9,511,800 64,272,830
04/01/2019 6.85 6.85 6.40 6.60 10,131,500 66,391,125
03/01/2019 6.80 6.95 6.75 6.85 1,475,300 10,099,595
02/01/2019 6.85 7.00 6.80 6.80 932,600 6,418,685
Remark : Volume from SET main board.