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

Historical price from Mar 01, 2019 to Apr 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
6.70 6.80 6.35 6.35 42,447,600 274,799,275
Previous 4 weeks
(20/02/2019 to 19/03/2019)
7.30 7.65 6.65 6.70 59,414,100 420,439,865
Daily Historical Data
19/04/2019 6.55 6.70 6.50 6.55 5,430,100 35,589,820
18/04/2019 6.55 6.60 6.45 6.55 3,423,500 22,283,275
17/04/2019 6.40 6.60 6.40 6.55 2,850,200 18,570,025
12/04/2019 6.45 6.45 6.35 6.40 583,300 3,738,560
11/04/2019 6.45 6.50 6.40 6.45 930,700 5,999,945
10/04/2019 6.40 6.45 6.35 6.45 2,014,800 12,957,375
09/04/2019 6.30 6.45 6.30 6.45 2,555,300 16,335,995
05/04/2019 6.35 6.35 6.30 6.30 2,038,800 12,894,535
04/04/2019 6.30 6.40 6.25 6.35 6,223,900 39,258,575
03/04/2019 6.40 6.40 6.20 6.25 7,168,700 45,173,185
02/04/2019 6.50 6.50 6.35 6.35 4,409,300 28,196,425
01/04/2019 6.55 6.65 6.45 6.45 6,146,000 40,114,195
29/03/2019 6.45 6.50 6.40 6.45 730,700 4,712,205
28/03/2019 6.40 6.50 6.40 6.45 2,417,800 15,567,615
27/03/2019 6.50 6.50 6.40 6.40 978,100 6,286,885
26/03/2019 6.45 6.55 6.40 6.45 2,212,300 14,340,275
25/03/2019 6.50 6.50 6.35 6.50 1,939,100 12,446,800
22/03/2019 6.40 6.50 6.40 6.50 2,734,700 17,635,105
21/03/2019 6.60 6.70 6.35 6.40 16,368,300 105,551,225
20/03/2019 6.70 6.80 6.55 6.55 4,511,300 29,948,545
19/03/2019 6.65 6.75 6.65 6.70 1,287,000 8,623,515
18/03/2019 6.90 6.95 6.65 6.70 5,453,600 36,758,105
15/03/2019 7.00 7.10 6.90 6.90 2,376,400 16,579,700
14/03/2019 7.00 7.10 6.90 7.05 2,082,400 14,578,240
13/03/2019 6.80 6.95 6.80 6.95 2,772,200 19,009,600
12/03/2019 6.80 6.85 6.70 6.85 1,223,200 8,282,850
11/03/2019 6.80 6.90 6.75 6.75 958,600 6,493,775
08/03/2019 6.90 6.95 6.70 6.80 4,823,500 32,775,700
07/03/2019 6.85 6.95 6.80 6.90 3,437,300 23,565,100
06/03/2019 7.00 7.00 6.70 6.85 7,796,100 53,405,150
05/03/2019 7.00 7.15 7.00 7.05 1,402,800 9,912,230
04/03/2019 7.30 7.30 6.90 7.00 4,733,500 33,491,455
01/03/2019 7.45 7.45 7.25 7.25 1,414,500 10,395,490
Remark : Volume from SET main board.