Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
10.30 10.40 10.00 10.20 265,796,300 2,691,697,290
Previous 4 weeks
(22/03/2019 to 23/04/2019)
10.20 10.40 10.10 10.30 133,420,000 1,369,397,250
Daily Historical Data
24/05/2019 10.20 10.20 10.10 10.20 7,342,000 61,460,010
23/05/2019 10.10 10.20 10.10 10.20 7,204,800 73,433,270
22/05/2019 10.20 10.20 10.10 10.20 13,068,600 132,930,750
21/05/2019 10.40 10.40 10.30 10.40 37,702,800 392,048,440
17/05/2019 10.30 10.40 10.30 10.30 12,640,400 130,545,820
16/05/2019 10.30 10.40 10.30 10.40 7,473,900 77,544,310
15/05/2019 10.30 10.40 10.30 10.40 14,604,200 151,798,020
14/05/2019 10.30 10.40 10.20 10.30 7,776,000 80,136,300
13/05/2019 10.30 10.40 10.20 10.30 10,185,500 104,934,410
10/05/2019 10.20 10.30 10.20 10.30 9,090,300 93,146,340
09/05/2019 10.10 10.20 10.00 10.20 12,827,700 129,659,450
08/05/2019 10.10 10.20 10.00 10.10 55,577,300 557,723,640
07/05/2019 10.10 10.20 10.00 10.10 50,123,800 506,253,120
03/05/2019 10.20 10.20 10.10 10.10 63,528,200 641,844,020
02/05/2019 10.20 10.30 10.10 10.20 8,926,400 91,048,900
30/04/2019 10.20 10.30 10.10 10.20 10,005,600 102,059,280
29/04/2019 10.20 10.30 10.10 10.20 13,789,400 140,812,410
26/04/2019 10.20 10.30 10.20 10.20 20,515,800 209,300,030
25/04/2019 10.30 10.30 10.20 10.20 15,046,200 153,793,110
24/04/2019 10.30 10.40 10.20 10.30 15,455,900 159,203,330
23/04/2019 10.30 10.40 10.30 10.30 17,558,900 180,868,920
22/04/2019 10.30 10.40 10.30 10.30 26,175,200 269,627,170
19/04/2019 10.40 10.40 10.30 10.30 3,043,300 31,401,950
18/04/2019 10.40 10.40 10.30 10.30 5,355,600 55,506,540
17/04/2019 10.40 10.40 10.30 10.40 1,508,100 15,557,250
12/04/2019 10.40 10.40 10.30 10.30 1,785,900 18,405,880
11/04/2019 10.30 10.40 10.20 10.30 1,685,800 17,348,590
10/04/2019 10.30 10.30 10.20 10.30 2,051,600 21,100,550
09/04/2019 10.40 10.40 10.20 10.30 4,642,500 47,821,250
05/04/2019 10.30 10.40 10.30 10.40 2,118,600 21,948,850
04/04/2019 10.30 10.40 10.30 10.30 4,759,600 49,135,800
03/04/2019 10.20 10.40 10.20 10.30 16,865,100 173,546,090
02/04/2019 10.20 10.30 10.20 10.20 4,907,700 50,088,890
01/04/2019 10.30 10.30 10.20 10.30 2,398,500 24,547,560
Remark : Volume from SET main board.