Filter Dates :

From To

Historical price from Jun 04, 2019 to Jul 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
3.52 3.70 3.50 3.56 388,971,300 1,402,837,606
Previous 4 weeks
(23/05/2019 to 20/06/2019)
3.14 3.62 3.08 3.52 389,537,900 1,353,166,670
Daily Historical Data
19/07/2019 3.74 3.80 3.72 3.78 47,506,300 178,927,564
18/07/2019 3.70 3.74 3.70 3.72 22,515,300 83,586,984
17/07/2019 3.70 3.76 3.68 3.70 102,656,600 381,958,008
15/07/2019 3.62 3.66 3.62 3.66 37,075,600 134,995,478
12/07/2019 3.58 3.66 3.58 3.60 85,036,100 308,206,286
11/07/2019 3.56 3.58 3.54 3.58 10,949,800 38,991,498
10/07/2019 3.52 3.56 3.52 3.56 10,158,200 35,940,906
09/07/2019 3.58 3.60 3.52 3.52 12,874,400 45,594,800
08/07/2019 3.54 3.58 3.54 3.56 8,269,400 29,403,218
05/07/2019 3.54 3.60 3.54 3.56 12,346,800 44,104,654
04/07/2019 3.66 3.68 3.52 3.56 53,281,200 191,767,240
03/07/2019 3.58 3.66 3.54 3.66 43,979,800 159,175,186
02/07/2019 3.58 3.62 3.54 3.58 42,420,100 152,122,124
01/07/2019 3.64 3.66 3.58 3.58 37,512,800 135,293,396
28/06/2019 3.64 3.64 3.60 3.64 11,199,500 40,621,380
27/06/2019 3.66 3.68 3.62 3.62 25,550,200 93,242,688
26/06/2019 3.62 3.64 3.60 3.64 24,197,300 87,645,230
25/06/2019 3.52 3.70 3.50 3.64 99,900,500 363,053,764
24/06/2019 3.54 3.56 3.52 3.52 16,818,900 59,505,670
21/06/2019 3.52 3.56 3.50 3.56 34,111,000 120,410,928
20/06/2019 3.54 3.56 3.52 3.52 19,724,300 69,753,336
19/06/2019 3.56 3.58 3.52 3.52 19,913,600 70,648,598
18/06/2019 3.58 3.58 3.50 3.54 26,270,900 93,139,040
17/06/2019 3.50 3.58 3.48 3.58 47,335,600 167,966,096
14/06/2019 3.46 3.52 3.46 3.50 33,299,000 116,380,050
13/06/2019 3.50 3.50 3.46 3.46 29,672,200 103,419,442
12/06/2019 3.54 3.62 3.46 3.52 126,312,500 446,479,042
11/06/2019 3.40 3.40 3.36 3.38 6,593,500 22,215,334
10/06/2019 3.36 3.42 3.34 3.40 11,913,900 40,320,944
07/06/2019 3.32 3.36 3.32 3.36 8,283,200 27,656,364
06/06/2019 3.26 3.34 3.24 3.32 11,572,100 38,077,776
05/06/2019 3.24 3.28 3.24 3.28 4,413,700 14,378,856
04/06/2019 3.26 3.26 3.22 3.24 2,431,000 7,885,012

Remark : Volume from SET main board.