Historical price

Email ThisPrint This
Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
10.40 11.20 10.30 10.80 190,530,400 2,065,820,240
Previous 4 weeks
(20/12/2018 to 18/01/2019)
10.10 10.60 9.30 10.30 311,381,600 3,115,056,140
Daily Historical Data
15/02/2019 11.30 11.30 11.00 11.10 12,281,400 136,842,870
14/02/2019 11.30 11.40 11.10 11.30 13,198,100 148,701,220
13/02/2019 11.20 11.40 11.10 11.20 13,288,100 149,585,850
12/02/2019 11.10 11.20 11.00 11.10 11,457,000 127,223,210
11/02/2019 11.10 11.30 11.00 11.10 17,961,400 199,698,840
08/02/2019 11.20 11.20 10.90 11.10 8,886,100 98,508,870
07/02/2019 11.30 11.40 11.10 11.20 15,252,600 171,759,160
06/02/2019 11.30 11.50 11.20 11.30 17,600,500 199,943,470
05/02/2019 11.30 11.40 11.10 11.30 18,793,600 211,868,860
04/02/2019 11.00 11.30 10.90 11.30 20,864,200 233,328,160
01/02/2019 11.00 11.00 10.60 10.80 26,809,800 288,781,280
31/01/2019 11.10 11.10 10.70 10.90 27,911,300 303,930,550
30/01/2019 10.70 11.00 10.70 11.00 22,507,000 245,112,690
29/01/2019 10.70 10.80 10.50 10.60 12,946,600 137,673,370
28/01/2019 10.90 11.00 10.60 10.60 13,654,500 147,111,800
25/01/2019 11.00 11.10 10.80 10.80 16,195,700 176,816,470
24/01/2019 10.80 11.20 10.80 11.10 16,468,400 181,282,720
23/01/2019 10.90 11.10 10.80 10.80 19,153,500 209,146,960
22/01/2019 10.70 11.00 10.70 11.00 22,600,800 245,568,880
21/01/2019 10.40 10.80 10.30 10.70 12,282,800 130,395,520
18/01/2019 10.30 10.40 10.20 10.30 7,639,000 78,444,850
17/01/2019 10.20 10.40 10.10 10.30 9,963,700 102,471,650
16/01/2019 10.10 10.20 10.00 10.10 10,989,600 110,985,340
15/01/2019 10.30 10.40 10.10 10.10 7,906,200 80,331,120
14/01/2019 10.50 10.50 10.10 10.40 15,341,500 157,938,150
11/01/2019 10.50 10.60 10.40 10.50 13,687,300 143,620,460
10/01/2019 10.50 10.60 10.20 10.60 19,473,400 202,911,480
09/01/2019 10.20 10.50 10.20 10.40 28,347,700 292,903,620
08/01/2019 10.10 10.10 9.90 10.00 13,493,500 134,865,740
07/01/2019 10.00 10.30 9.95 10.00 22,571,700 227,119,900
04/01/2019 9.40 9.75 9.40 9.75 18,180,400 173,713,690
03/01/2019 9.65 9.70 9.30 9.40 11,259,600 107,163,590
02/01/2019 9.65 9.75 9.55 9.60 9,393,500 90,374,390
Remark : Volume from SET main board.