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

Historical price from Jun 04, 2019 to Jul 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
6.20 6.45 6.05 6.20 74,706,700 465,847,305
Previous 4 weeks
(23/05/2019 to 20/06/2019)
5.20 6.15 5.00 6.15 147,922,700 827,478,760
Daily Historical Data
19/07/2019 7.25 7.25 7.05 7.15 11,109,400 79,323,195
18/07/2019 7.15 7.20 7.00 7.15 10,478,300 74,551,970
17/07/2019 7.05 7.20 7.00 7.20 39,443,200 280,922,765
15/07/2019 6.55 6.80 6.50 6.80 18,873,100 126,359,140
12/07/2019 6.65 6.65 6.45 6.50 8,721,500 57,129,165
11/07/2019 6.60 6.65 6.50 6.55 16,529,200 108,901,010
10/07/2019 6.30 6.60 6.25 6.60 17,850,800 115,679,275
09/07/2019 6.25 6.35 6.20 6.25 4,500,000 28,151,155
08/07/2019 6.20 6.35 6.20 6.25 4,899,600 30,776,625
05/07/2019 6.20 6.25 6.15 6.20 3,690,100 22,859,335
04/07/2019 6.25 6.45 6.20 6.20 13,891,600 87,813,385
03/07/2019 6.10 6.25 6.05 6.25 6,438,500 39,583,920
02/07/2019 6.20 6.25 6.05 6.05 3,725,700 22,826,085
01/07/2019 6.25 6.30 6.20 6.20 3,575,300 22,238,690
28/06/2019 6.35 6.35 6.20 6.25 4,563,300 28,561,680
27/06/2019 6.30 6.40 6.30 6.35 3,696,900 23,392,785
26/06/2019 6.30 6.40 6.25 6.30 9,249,200 58,527,325
25/06/2019 6.10 6.30 6.05 6.30 12,558,900 78,093,485
24/06/2019 6.15 6.15 6.05 6.10 3,164,500 19,324,350
21/06/2019 6.20 6.25 6.10 6.15 13,842,800 85,485,600
20/06/2019 5.80 6.15 5.80 6.15 14,549,800 87,624,620
19/06/2019 5.80 5.90 5.75 5.80 7,382,700 43,011,185
18/06/2019 5.70 5.75 5.60 5.75 7,265,100 41,333,070
17/06/2019 5.80 5.85 5.65 5.70 5,132,700 29,399,325
14/06/2019 5.80 5.90 5.80 5.80 2,085,100 12,174,580
13/06/2019 5.90 6.00 5.80 5.85 7,726,500 45,486,745
12/06/2019 5.80 5.95 5.75 5.90 6,467,800 37,753,540
11/06/2019 5.85 5.95 5.80 5.80 4,015,500 23,508,940
10/06/2019 5.70 5.95 5.70 5.85 14,356,400 83,695,430
07/06/2019 5.70 5.70 5.60 5.65 7,558,200 42,880,975
06/06/2019 5.50 5.65 5.50 5.60 20,628,300 114,865,400
05/06/2019 5.20 5.45 5.20 5.40 13,128,800 70,372,360
04/06/2019 5.15 5.25 5.15 5.15 2,840,700 14,723,480
Remark : Volume from SET main board.