Historical Price

Filter Dates

15 Feb 2019 To 17 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Apr 2019 To 02 May 2019)
2.62 2.70 2.60 2.64 5,182,600 13,654,882
Previous 4 weeks
(18 Mar 2019 To 17 Apr 2019)
2.76 2.86 2.58 2.62 10,906,500 29,487,364
Daily Historical Data
17 May 2019 2.46 2.48 2.46 2.46 471,000 1,160,730
16 May 2019 2.52 2.52 2.46 2.46 1,325,600 3,289,768
15 May 2019 2.56 2.56 2.48 2.52 1,912,000 4,785,616
14 May 2019 2.58 2.62 2.56 2.58 309,600 797,646
13 May 2019 2.52 2.64 2.52 2.60 789,700 2,020,382
10 May 2019 2.58 2.58 2.56 2.56 395,500 1,014,846
09 May 2019 2.60 2.62 2.58 2.58 162,600 421,726
08 May 2019 2.62 2.62 2.56 2.58 463,900 1,192,962
07 May 2019 2.64 2.64 2.60 2.62 304,400 791,582
03 May 2019 2.64 2.66 2.62 2.62 171,500 452,232
02 May 2019 2.62 2.64 2.60 2.64 588,300 1,537,174
30 Apr 2019 2.60 2.64 2.60 2.62 417,400 1,091,778
29 Apr 2019 2.62 2.64 2.60 2.64 219,400 574,592
26 Apr 2019 2.62 2.64 2.60 2.60 880,500 2,302,386
25 Apr 2019 2.64 2.64 2.62 2.64 344,200 902,356
24 Apr 2019 2.64 2.66 2.62 2.62 555,800 1,456,990
23 Apr 2019 2.66 2.68 2.64 2.64 332,500 880,474
22 Apr 2019 2.66 2.70 2.64 2.64 656,700 1,753,278
19 Apr 2019 2.64 2.70 2.62 2.68 801,900 2,141,026
18 Apr 2019 2.62 2.66 2.62 2.62 385,900 1,014,828
17 Apr 2019 2.62 2.64 2.60 2.62 275,300 723,282
12 Apr 2019 2.64 2.64 2.60 2.60 108,200 283,854
11 Apr 2019 2.60 2.62 2.60 2.62 132,700 347,488
10 Apr 2019 2.60 2.62 2.58 2.60 332,200 864,142
09 Apr 2019 2.62 2.64 2.60 2.60 534,400 1,393,350
05 Apr 2019 2.64 2.66 2.62 2.62 214,600 564,464
04 Apr 2019 2.66 2.68 2.64 2.64 336,400 891,198
03 Apr 2019 2.68 2.68 2.64 2.64 139,800 371,052
02 Apr 2019 2.66 2.68 2.66 2.66 77,400 205,990
01 Apr 2019 2.60 2.68 2.60 2.64 259,100 684,598
29 Mar 2019 2.64 2.70 2.62 2.62 1,746,400 4,618,558
28 Mar 2019 2.76 2.76 2.64 2.66 1,542,200 4,141,480
27 Mar 2019 2.74 2.84 2.72 2.76 1,026,600 2,861,264
26 Mar 2019 2.72 2.76 2.70 2.74 265,000 723,840
25 Mar 2019 2.72 2.76 2.70 2.70 237,900 647,288
22 Mar 2019 2.82 2.82 2.68 2.74 1,361,000 3,722,158
21 Mar 2019 2.78 2.86 2.76 2.80 877,200 2,449,186
20 Mar 2019 2.80 2.82 2.78 2.80 165,900 465,452
19 Mar 2019 2.76 2.84 2.76 2.78 750,700 2,101,500
18 Mar 2019 2.76 2.78 2.72 2.74 523,500 1,427,220
15 Mar 2019 2.84 2.84 2.76 2.76 571,700 1,594,570
14 Mar 2019 2.80 2.84 2.80 2.82 722,200 2,031,810
13 Mar 2019 2.76 2.80 2.76 2.78 943,500 2,618,916
12 Mar 2019 2.84 2.92 2.80 2.80 4,152,300 11,854,588
11 Mar 2019 2.88 2.96 2.80 2.80 4,654,900 13,381,474
08 Mar 2019 2.90 2.96 2.86 2.90 1,723,800 5,017,636
07 Mar 2019 2.78 2.90 2.76 2.90 1,212,000 3,454,812
06 Mar 2019 2.88 2.90 2.76 2.76 1,010,400 2,858,720
05 Mar 2019 2.84 2.90 2.84 2.86 973,600 2,786,712
04 Mar 2019 3.00 3.04 2.86 2.86 5,104,500 15,066,720
01 Mar 2019 2.78 2.94 2.78 2.88 5,757,000 16,527,574
28 Feb 2019 2.84 2.84 2.74 2.76 1,303,200 3,644,208
27 Feb 2019 2.72 2.80 2.68 2.80 765,700 2,105,028
26 Feb 2019 2.72 2.72 2.70 2.70 1,005,300 2,733,590
25 Feb 2019 2.72 2.72 2.68 2.72 584,200 1,584,616
22 Feb 2019 2.70 2.70 2.66 2.70 133,900 358,574
21 Feb 2019 2.68 2.70 2.64 2.70 43,200 115,862
20 Feb 2019 2.70 2.70 2.66 2.68 214,900 576,434
18 Feb 2019 2.78 2.78 2.68 2.72 559,500 1,507,844
15 Feb 2019 2.74 2.76 2.72 2.76 205,200 563,110
Remark : Volume from SET main board.