Filter Dates :

From To

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/03/2019 to 05/04/2019)
3.24 3.30 3.06 3.06 38,881,500 123,427,550
Previous 4 weeks
(25/02/2019 to 22/03/2019)
3.34 3.40 3.18 3.28 90,293,300 295,357,052
Daily Historical Data
24/04/2019 3.18 3.20 3.16 3.18 1,474,200 4,679,254
23/04/2019 3.20 3.20 3.18 3.18 1,790,800 5,697,510
22/04/2019 3.18 3.20 3.16 3.18 6,048,600 19,272,626
19/04/2019 3.14 3.24 3.14 3.18 6,250,000 19,861,054
18/04/2019 3.10 3.16 3.10 3.14 2,664,700 8,337,378
17/04/2019 3.08 3.14 3.08 3.10 6,635,900 20,612,552
12/04/2019 3.12 3.12 3.06 3.06 4,938,000 15,167,732
11/04/2019 3.14 3.18 3.10 3.10 6,772,300 21,061,846
10/04/2019 3.18 3.20 3.14 3.14 2,730,300 8,631,166
09/04/2019 3.06 3.22 3.06 3.16 7,130,700 22,555,844
05/04/2019 3.08 3.10 3.06 3.06 3,658,000 11,237,606
04/04/2019 3.14 3.14 3.08 3.08 6,793,700 21,075,856
03/04/2019 3.16 3.18 3.12 3.12 4,902,500 15,365,512
02/04/2019 3.18 3.22 3.16 3.16 3,415,000 10,835,808
01/04/2019 3.24 3.26 3.16 3.16 6,486,400 20,712,734
29/03/2019 3.22 3.28 3.22 3.22 4,747,800 15,412,618
28/03/2019 3.22 3.24 3.20 3.22 1,506,900 4,845,990
27/03/2019 3.26 3.30 3.22 3.22 4,058,200 13,213,358
26/03/2019 3.24 3.26 3.24 3.26 588,900 1,908,228
25/03/2019 3.24 3.26 3.20 3.24 2,724,100 8,819,840
22/03/2019 3.26 3.28 3.24 3.28 1,143,600 3,723,208
21/03/2019 3.24 3.28 3.24 3.26 3,181,700 10,346,900
20/03/2019 3.22 3.26 3.22 3.22 1,767,300 5,728,312
19/03/2019 3.22 3.26 3.20 3.22 4,543,000 14,648,350
18/03/2019 3.22 3.24 3.18 3.24 5,165,900 15,032,812
15/03/2019 3.26 3.26 3.22 3.22 2,370,200 7,655,338
14/03/2019 3.26 3.26 3.22 3.26 7,853,200 25,534,560
13/03/2019 3.28 3.30 3.26 3.28 8,343,900 27,351,792
12/03/2019 3.28 3.30 3.26 3.28 4,455,400 14,645,726
11/03/2019 3.30 3.30 3.28 3.28 1,979,000 6,505,910
08/03/2019 3.28 3.30 3.28 3.28 1,733,400 5,691,918
07/03/2019 3.32 3.32 3.28 3.28 3,774,700 12,437,914
06/03/2019 3.34 3.36 3.30 3.32 4,788,800 15,922,474
05/03/2019 3.30 3.34 3.28 3.34 5,945,700 19,671,742
04/03/2019 3.32 3.34 3.28 3.32 8,124,000 26,900,370
01/03/2019 3.30 3.30 3.26 3.30 4,566,400 14,990,840

Remark : Volume from SET main board.