Filter Dates :

From To

Historical price from Jan 02, 2019 to Feb 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/01/2019 to 04/02/2019)
3.42 3.56 3.26 3.36 119,708,800 405,839,868
Previous 4 weeks
(21/12/2018 to 21/01/2019)
3.16 3.44 3.04 3.40 130,333,700 426,014,750
Daily Historical Data
18/02/2019 3.28 3.30 3.26 3.26 2,570,800 8,425,226
15/02/2019 3.28 3.30 3.26 3.26 2,979,000 9,749,324
14/02/2019 3.32 3.34 3.28 3.28 3,469,300 11,462,004
13/02/2019 3.32 3.36 3.30 3.32 4,634,900 15,398,974
12/02/2019 3.30 3.36 3.30 3.30 4,183,400 13,868,436
11/02/2019 3.34 3.34 3.28 3.30 6,938,000 22,936,412
08/02/2019 3.36 3.40 3.34 3.36 7,515,900 25,245,852
07/02/2019 3.46 3.50 3.40 3.40 20,243,800 69,972,146
06/02/2019 3.38 3.48 3.36 3.46 19,876,400 68,325,244
05/02/2019 3.36 3.38 3.34 3.38 2,637,600 8,856,980
04/02/2019 3.38 3.38 3.36 3.36 2,078,000 6,995,914
01/02/2019 3.38 3.40 3.34 3.36 6,387,300 21,480,582
31/01/2019 3.36 3.40 3.34 3.38 7,534,600 25,429,912
30/01/2019 3.32 3.36 3.32 3.34 4,508,700 15,047,422
29/01/2019 3.36 3.36 3.30 3.32 7,234,800 24,049,996
28/01/2019 3.32 3.40 3.30 3.34 10,937,200 36,654,028
25/01/2019 3.32 3.34 3.26 3.30 13,934,500 45,988,670
24/01/2019 3.44 3.56 3.30 3.30 42,651,500 147,254,096
23/01/2019 3.38 3.42 3.36 3.40 14,419,100 48,978,504
22/01/2019 3.42 3.42 3.36 3.38 10,023,100 33,960,744
21/01/2019 3.44 3.44 3.38 3.40 6,884,300 23,528,948
18/01/2019 3.34 3.42 3.32 3.42 11,479,700 38,734,904
17/01/2019 3.26 3.38 3.24 3.32 43,176,600 143,510,610
16/01/2019 3.24 3.28 3.22 3.26 5,200,500 16,915,790
15/01/2019 3.24 3.26 3.22 3.22 1,255,800 4,079,066
14/01/2019 3.30 3.30 3.22 3.22 2,959,500 9,622,432
11/01/2019 3.32 3.34 3.30 3.32 5,517,700 18,288,130
10/01/2019 3.28 3.34 3.28 3.30 11,348,300 37,548,660
09/01/2019 3.22 3.28 3.22 3.28 9,992,200 32,526,440
08/01/2019 3.20 3.22 3.18 3.20 1,668,900 5,326,848
07/01/2019 3.16 3.22 3.14 3.20 3,137,500 9,968,054
04/01/2019 3.08 3.14 3.06 3.14 3,698,200 11,505,650
03/01/2019 3.08 3.12 3.06 3.08 1,466,400 4,532,712
02/01/2019 3.12 3.14 3.06 3.08 1,397,700 4,322,220

Remark : Volume from SET main board.

Follow Us