Historical Price

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)
5.85 6.15 5.80 5.85 11,419,900 68,468,065
Previous 4 weeks
(23 May 2019 To 20 Jun 2019)
5.05 6.00 4.98 5.80 19,079,900 106,411,151
Daily Historical Data
19 Jul 2019 7.35 7.45 7.15 7.20 3,792,100 27,682,760
18 Jul 2019 7.30 7.35 7.15 7.25 5,024,900 36,376,820
17 Jul 2019 6.60 7.60 6.60 7.30 17,781,300 128,542,695
15 Jul 2019 6.10 6.50 6.10 6.50 5,359,900 33,903,185
12 Jul 2019 5.85 6.10 5.80 6.05 3,352,300 20,034,945
11 Jul 2019 5.85 5.95 5.80 5.80 849,100 4,948,780
10 Jul 2019 5.75 5.85 5.75 5.85 362,000 2,113,525
09 Jul 2019 5.90 5.90 5.75 5.75 293,800 1,710,355
08 Jul 2019 5.85 5.95 5.85 5.90 332,300 1,957,315
05 Jul 2019 5.85 6.00 5.85 5.90 296,900 1,750,345
04 Jul 2019 5.95 6.10 5.85 5.85 403,400 2,382,520
03 Jul 2019 6.05 6.05 5.90 5.95 759,800 4,522,250
02 Jul 2019 6.15 6.15 6.00 6.00 563,800 3,421,480
01 Jul 2019 6.10 6.15 6.05 6.15 806,900 4,938,450
28 Jun 2019 6.05 6.10 6.00 6.05 664,300 4,032,890
27 Jun 2019 6.05 6.15 6.00 6.00 2,013,600 12,202,785
26 Jun 2019 6.00 6.05 5.95 6.00 1,800,700 10,809,340
25 Jun 2019 5.90 6.05 5.90 5.95 2,444,100 14,663,430
24 Jun 2019 5.85 5.90 5.80 5.85 559,600 3,277,795
21 Jun 2019 5.85 5.90 5.80 5.80 1,403,700 8,217,125
20 Jun 2019 5.90 5.95 5.80 5.80 2,073,800 12,175,295
19 Jun 2019 5.70 6.00 5.60 5.85 3,903,600 22,790,285
18 Jun 2019 5.75 5.75 5.65 5.70 423,800 2,416,320
17 Jun 2019 5.60 5.85 5.60 5.75 1,819,500 10,482,590
14 Jun 2019 5.65 5.70 5.55 5.55 587,900 3,286,175
13 Jun 2019 5.45 5.70 5.45 5.60 2,409,300 13,564,325
12 Jun 2019 5.50 5.50 5.40 5.45 214,700 1,169,705
11 Jun 2019 5.55 5.55 5.45 5.45 494,100 2,711,685
10 Jun 2019 5.35 5.65 5.35 5.50 1,787,900 9,860,100
07 Jun 2019 5.10 5.45 5.10 5.40 3,114,100 16,530,960
06 Jun 2019 5.15 5.15 5.05 5.05 109,600 557,755
05 Jun 2019 5.15 5.15 5.10 5.10 90,900 464,995
04 Jun 2019 5.15 5.20 5.10 5.10 406,200 2,095,660
31 May 2019 5.15 5.20 5.10 5.10 194,900 999,420
30 May 2019 5.05 5.20 5.05 5.10 229,000 1,174,965
29 May 2019 5.05 5.10 5.00 5.05 383,600 1,933,180
28 May 2019 5.05 5.10 5.00 5.00 148,700 749,820
27 May 2019 5.05 5.05 5.00 5.00 249,800 1,255,825
24 May 2019 5.00 5.05 4.98 5.00 168,400 840,183
23 May 2019 5.05 5.10 4.98 4.98 270,100 1,351,908
22 May 2019 5.05 5.10 5.00 5.05 125,700 636,885
21 May 2019 5.05 5.10 5.00 5.00 195,300 982,635
17 May 2019 5.05 5.10 5.00 5.00 110,600 557,765
16 May 2019 5.10 5.15 5.00 5.05 523,500 2,637,640
15 May 2019 5.10 5.20 5.10 5.10 190,600 982,865
14 May 2019 5.15 5.20 5.10 5.10 248,300 1,276,550
13 May 2019 5.35 5.35 5.20 5.25 235,800 1,243,985
10 May 2019 5.40 5.45 5.30 5.35 325,700 1,742,130
09 May 2019 5.40 5.40 5.35 5.35 164,000 882,320
08 May 2019 5.50 5.50 5.35 5.35 785,000 4,265,135
07 May 2019 5.50 5.60 5.50 5.55 318,000 1,764,650
03 May 2019 5.60 5.65 5.60 5.60 410,200 2,297,145
02 May 2019 5.60 5.65 5.60 5.60 261,100 1,463,775
30 Apr 2019 5.65 5.70 5.60 5.60 472,500 2,653,120
29 Apr 2019 5.60 5.70 5.60 5.60 261,900 1,473,870
26 Apr 2019 5.65 5.70 5.60 5.60 566,900 3,190,440
25 Apr 2019 5.60 5.80 5.60 5.65 1,209,900 6,912,755
24 Apr 2019 5.65 5.65 5.60 5.60 348,500 1,961,295
23 Apr 2019 5.70 5.75 5.60 5.60 569,800 3,234,015
22 Apr 2019 5.65 5.85 5.65 5.70 1,173,500 6,745,405

Remark : Volume from SET main board.