Historical Price

Filter Dates

Historical price From : 28 May 2019 To 23 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25/07/2019 To 08/08/2019)
3.94 3.96 3.54 3.58 150,144,500 563,131,402
Previous 4 weeks
(26/06/2019 To 24/07/2019)
4.22 4.24 3.90 3.92 345,210,000 1,390,533,886
Daily Historical Data
23/08/2019 3.14 3.16 3.08 3.14 7,957,400 24,887,492
22/08/2019 3.24 3.24 3.14 3.14 13,700,900 43,571,990
21/08/2019 3.24 3.26 3.20 3.22 10,631,700 34,319,306
20/08/2019 3.28 3.30 3.22 3.22 8,984,600 29,303,804
19/08/2019 3.20 3.28 3.20 3.24 14,268,500 46,362,944
16/08/2019 3.16 3.24 3.14 3.18 19,047,300 60,454,526
15/08/2019 3.20 3.20 3.14 3.16 17,141,800 54,379,514
14/08/2019 3.32 3.40 3.18 3.28 27,948,400 91,534,526
13/08/2019 3.46 3.46 3.32 3.32 28,413,100 96,345,206
09/08/2019 3.62 3.62 3.54 3.54 12,245,300 43,726,264
08/08/2019 3.58 3.62 3.54 3.58 10,927,800 39,159,186
07/08/2019 3.74 3.74 3.56 3.56 52,689,400 191,046,968
06/08/2019 3.76 3.78 3.72 3.76 10,670,800 39,958,634
05/08/2019 3.82 3.84 3.78 3.80 6,293,700 23,933,602
02/08/2019 3.82 3.82 3.78 3.82 14,003,100 53,211,590
01/08/2019 3.82 3.86 3.82 3.82 5,169,800 19,813,560
31/07/2019 3.88 3.88 3.80 3.84 14,036,000 53,820,278
30/07/2019 3.90 3.92 3.86 3.88 15,660,400 60,832,624
26/07/2019 3.96 3.96 3.90 3.90 10,953,400 42,971,840
25/07/2019 3.94 3.96 3.92 3.96 9,740,100 38,383,120
24/07/2019 3.94 3.96 3.92 3.92 3,140,400 12,358,672
23/07/2019 3.96 3.98 3.92 3.94 6,692,900 26,437,130
22/07/2019 3.98 4.00 3.94 3.94 5,177,000 20,522,790
19/07/2019 3.94 4.00 3.94 3.98 8,648,000 34,349,376
18/07/2019 3.92 3.96 3.92 3.94 4,877,500 19,166,046
17/07/2019 3.96 3.98 3.92 3.92 9,204,700 36,291,414
15/07/2019 3.96 3.98 3.94 3.94 12,395,000 49,035,714
12/07/2019 3.96 3.98 3.94 3.94 12,729,200 50,397,264
11/07/2019 3.98 4.00 3.94 3.94 21,259,100 84,224,352
10/07/2019 3.96 3.98 3.94 3.96 8,152,100 32,281,892
09/07/2019 3.98 4.00 3.94 3.94 15,631,800 62,006,584
08/07/2019 3.98 4.00 3.90 3.96 25,885,300 102,205,570
05/07/2019 4.00 4.02 3.98 4.00 12,097,400 48,304,460
04/07/2019 4.08 4.08 3.98 3.98 38,860,600 156,176,990
03/07/2019 4.04 4.08 4.04 4.06 11,551,500 46,812,336
02/07/2019 4.02 4.06 4.02 4.04 11,168,000 45,069,470
01/07/2019 4.08 4.08 4.02 4.02 17,191,700 69,497,862
28/06/2019 4.08 4.12 4.04 4.04 32,595,400 132,699,216
27/06/2019 4.18 4.18 4.06 4.06 64,162,500 262,960,248
26/06/2019 4.22 4.24 4.16 4.18 23,789,900 99,736,500
25/06/2019 4.14 4.22 4.12 4.20 38,819,300 162,110,804
24/06/2019 4.08 4.12 4.08 4.10 8,611,700 35,234,782
21/06/2019 4.16 4.18 4.06 4.06 37,183,500 152,657,120
20/06/2019 4.06 4.20 4.06 4.16 55,877,100 231,523,764
19/06/2019 4.02 4.06 4.02 4.04 11,505,000 46,444,534
18/06/2019 4.04 4.04 4.00 4.02 9,440,100 37,878,964
17/06/2019 4.04 4.04 4.00 4.02 5,776,300 23,164,442
14/06/2019 4.02 4.06 4.02 4.02 5,283,500 21,311,516
13/06/2019 4.02 4.06 4.02 4.02 5,887,400 23,722,334
12/06/2019 4.04 4.08 4.02 4.02 13,542,600 54,738,312
11/06/2019 4.02 4.10 4.00 4.06 26,980,900 109,399,880
10/06/2019 4.00 4.02 3.98 4.00 11,921,600 47,716,452
07/06/2019 4.00 4.02 3.98 3.98 9,430,300 37,697,686
06/06/2019 4.04 4.06 3.98 4.00 14,527,200 58,231,180
05/06/2019 4.04 4.06 4.00 4.04 9,696,800 39,068,166
04/06/2019 4.00 4.10 4.00 4.02 18,444,300 74,611,442
31/05/2019 4.00 4.04 3.98 4.00 13,188,400 52,950,136
30/05/2019 3.98 4.02 3.96 3.98 7,636,900 30,407,036
29/05/2019 4.02 4.04 3.98 3.98 11,480,800 45,892,602
28/05/2019 4.10 4.10 4.00 4.00 45,106,400 180,864,028
Remark : Volume from SET main board.