Historical Price

Filter Dates

22 Apr 2019 To 19 Jul 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Jun 2019 To 04 Jul 2019)
2.44 2.46 2.20 2.34 10,593,500 25,079,018
Previous 4 weeks
(23 May 2019 To 20 Jun 2019)
2.52 2.52 2.40 2.44 5,535,600 13,477,816
Daily Historical Data
19 Jul 2019 2.40 2.42 2.38 2.38 431,300 1,035,468
18 Jul 2019 2.38 2.42 2.38 2.40 466,600 1,123,854
17 Jul 2019 2.44 2.44 2.38 2.38 708,100 1,696,492
15 Jul 2019 2.40 2.44 2.40 2.44 744,400 1,791,362
12 Jul 2019 2.46 2.46 2.42 2.42 742,600 1,806,654
11 Jul 2019 2.44 2.48 2.44 2.46 709,900 1,736,168
10 Jul 2019 2.44 2.48 2.42 2.44 211,600 518,508
09 Jul 2019 2.50 2.52 2.42 2.44 1,483,600 3,667,546
08 Jul 2019 2.50 2.54 2.48 2.50 4,378,600 10,987,310
05 Jul 2019 2.36 2.50 2.34 2.48 8,413,800 20,648,372
04 Jul 2019 2.30 2.40 2.30 2.34 1,189,800 2,788,572
03 Jul 2019 2.30 2.32 2.28 2.32 566,500 1,303,438
02 Jul 2019 2.38 2.38 2.20 2.30 2,743,200 6,298,864
01 Jul 2019 2.38 2.42 2.36 2.36 1,102,800 2,624,876
28 Jun 2019 2.42 2.44 2.38 2.38 821,000 1,973,224
27 Jun 2019 2.44 2.44 2.40 2.40 767,400 1,856,462
26 Jun 2019 2.42 2.44 2.40 2.44 1,683,400 4,054,578
25 Jun 2019 2.44 2.46 2.42 2.44 982,600 2,381,502
24 Jun 2019 2.44 2.46 2.42 2.44 254,500 620,586
21 Jun 2019 2.44 2.46 2.44 2.44 482,300 1,176,916
20 Jun 2019 2.44 2.46 2.42 2.44 391,200 953,568
19 Jun 2019 2.44 2.48 2.44 2.44 158,100 388,154
18 Jun 2019 2.44 2.46 2.44 2.46 148,500 362,352
17 Jun 2019 2.48 2.48 2.44 2.46 73,000 179,854
14 Jun 2019 2.48 2.48 2.44 2.46 248,300 609,770
13 Jun 2019 2.46 2.46 2.42 2.46 221,600 540,638
12 Jun 2019 2.46 2.46 2.44 2.44 114,200 279,654
11 Jun 2019 2.44 2.46 2.42 2.46 301,700 737,484
10 Jun 2019 2.46 2.46 2.42 2.44 164,500 402,974
07 Jun 2019 2.42 2.44 2.42 2.44 98,900 240,776
06 Jun 2019 2.44 2.46 2.40 2.44 801,900 1,933,704
05 Jun 2019 2.46 2.46 2.42 2.44 886,600 2,153,274
04 Jun 2019 2.48 2.48 2.44 2.44 326,600 800,190
31 May 2019 2.48 2.48 2.42 2.48 819,700 2,005,548
30 May 2019 2.48 2.48 2.48 2.48 85,800 212,784
29 May 2019 2.48 2.50 2.46 2.46 457,100 1,126,032
28 May 2019 2.52 2.52 2.48 2.48 60,700 150,886
27 May 2019 2.50 2.50 2.48 2.50 89,000 220,770
24 May 2019 2.48 2.50 2.48 2.48 44,200 69,970
23 May 2019 2.52 2.52 2.48 2.48 44,000 109,434
22 May 2019 2.50 2.50 2.46 2.50 57,400 143,398
21 May 2019 2.46 2.46 2.42 2.46 465,600 1,138,210
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
Remark : Volume from SET main board.