Historical Price

22 Feb 2019 To 24 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Apr 2019 To 09 May 2019)
5.65 5.80 5.35 5.35 4,798,000 26,864,505
Previous 4 weeks
(22 Mar 2019 To 23 Apr 2019)
5.60 5.85 5.35 5.60 14,448,900 80,521,775
Daily Historical Data
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
19 Apr 2019 5.65 5.75 5.65 5.65 500,800 2,850,850
18 Apr 2019 5.65 5.70 5.60 5.65 562,000 3,187,250
17 Apr 2019 5.70 5.70 5.55 5.65 942,200 5,270,950
12 Apr 2019 5.55 5.80 5.55 5.65 1,773,400 10,099,445
11 Apr 2019 5.55 5.65 5.55 5.55 708,800 3,965,275
10 Apr 2019 5.55 5.70 5.50 5.55 1,644,300 9,211,255
09 Apr 2019 5.40 5.55 5.40 5.55 663,700 3,634,420
05 Apr 2019 5.45 5.50 5.40 5.40 777,500 4,212,755
04 Apr 2019 5.45 5.60 5.45 5.45 776,600 4,265,465
03 Apr 2019 5.50 5.55 5.40 5.40 264,600 1,437,735
02 Apr 2019 5.45 5.60 5.45 5.50 896,000 4,942,520
01 Apr 2019 5.40 5.50 5.40 5.45 115,800 631,605
29 Mar 2019 5.35 5.70 5.35 5.40 1,204,600 6,658,175
28 Mar 2019 5.35 5.45 5.35 5.35 141,700 761,205
27 Mar 2019 5.40 5.40 5.35 5.35 156,200 839,330
26 Mar 2019 5.40 5.50 5.35 5.35 445,500 2,394,530
25 Mar 2019 5.35 5.55 5.35 5.35 686,400 3,701,105
22 Mar 2019 5.60 5.65 5.55 5.60 445,500 2,478,485
21 Mar 2019 5.55 5.70 5.55 5.60 655,100 3,671,245
20 Mar 2019 5.65 5.75 5.50 5.55 814,100 4,516,825
19 Mar 2019 5.55 5.75 5.50 5.65 911,400 5,145,840
18 Mar 2019 5.65 5.70 5.50 5.55 249,700 1,389,870
15 Mar 2019 5.65 5.70 5.60 5.65 356,100 2,012,225
14 Mar 2019 5.60 5.80 5.60 5.65 1,297,300 7,398,740
13 Mar 2019 5.55 5.65 5.55 5.60 290,000 1,619,705
12 Mar 2019 5.60 5.65 5.55 5.60 219,000 1,225,170
11 Mar 2019 5.65 5.75 5.55 5.55 587,100 3,307,420
08 Mar 2019 5.75 5.75 5.65 5.65 742,400 4,228,680
07 Mar 2019 5.80 5.85 5.75 5.75 616,000 3,555,855
06 Mar 2019 5.85 5.95 5.75 5.75 688,700 4,000,595
05 Mar 2019 5.85 5.90 5.80 5.85 338,200 1,978,085
04 Mar 2019 5.95 5.95 5.75 5.80 570,300 3,327,750
01 Mar 2019 5.95 6.00 5.80 5.85 742,200 4,378,575
28 Feb 2019 6.00 6.10 5.90 5.90 900,900 5,394,460
27 Feb 2019 5.90 6.20 5.90 6.00 2,935,800 17,802,370
26 Feb 2019 6.05 6.05 5.85 5.85 797,900 4,743,130
25 Feb 2019 6.10 6.15 6.00 6.05 1,086,500 6,599,355
22 Feb 2019 6.20 6.35 6.05 6.05 4,732,500 29,309,005

Remark : Volume from SET main board.