Historical price

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

Historical price from Mar 01, 2019 to Apr 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/03/2019 to 04/04/2019)
11.20 11.40 10.60 10.90 125,308,300 1,364,524,260
Previous 4 weeks
(22/02/2019 to 21/03/2019)
9.95 11.30 9.90 11.20 588,197,900 6,249,634,955
Daily Historical Data
23/04/2019 11.00 11.10 10.90 11.00 9,738,300 107,138,010
22/04/2019 11.00 11.10 10.90 11.00 20,351,300 224,834,590
19/04/2019 11.00 11.10 10.90 11.00 17,388,600 191,145,360
18/04/2019 11.20 11.30 10.90 11.00 16,492,100 182,611,030
17/04/2019 11.10 11.50 11.10 11.20 32,905,000 371,929,280
12/04/2019 11.10 11.30 11.00 11.10 15,206,400 169,938,670
11/04/2019 11.00 11.30 11.00 11.10 24,086,500 268,404,470
10/04/2019 11.00 11.20 10.90 11.00 25,614,500 282,268,540
09/04/2019 10.80 11.10 10.80 10.90 15,271,500 167,100,220
05/04/2019 10.90 11.00 10.70 10.80 9,360,800 101,424,530
04/04/2019 11.00 11.10 10.80 10.90 8,757,100 95,738,450
03/04/2019 10.90 11.10 10.80 10.90 23,575,200 258,087,590
02/04/2019 10.90 11.00 10.80 10.90 11,545,700 126,104,020
01/04/2019 11.00 11.10 10.90 10.90 8,200,800 89,959,210
29/03/2019 10.90 11.10 10.90 10.90 4,040,500 44,296,610
28/03/2019 10.70 11.00 10.70 10.90 9,276,200 100,682,140
27/03/2019 10.70 10.90 10.70 10.70 7,216,400 77,793,060
26/03/2019 10.80 10.90 10.60 10.80 30,037,200 322,483,680
25/03/2019 11.10 11.10 10.80 10.90 15,956,700 173,909,870
22/03/2019 11.20 11.40 11.20 11.20 6,702,500 75,469,630
21/03/2019 11.20 11.30 11.10 11.20 22,838,600 256,325,340
20/03/2019 11.00 11.20 10.90 11.10 31,487,000 347,340,140
19/03/2019 10.70 11.20 10.60 11.00 34,194,800 374,969,290
18/03/2019 10.60 10.70 10.30 10.60 12,059,500 126,861,570
15/03/2019 10.70 10.80 10.60 10.60 11,570,600 123,176,430
14/03/2019 10.90 10.90 10.60 10.70 9,577,500 102,654,260
13/03/2019 10.70 10.90 10.50 10.90 14,475,400 155,078,570
12/03/2019 10.80 11.00 10.70 10.70 20,108,200 217,093,530
11/03/2019 11.10 11.20 10.50 10.70 21,218,500 228,642,830
08/03/2019 11.10 11.30 11.00 11.10 24,186,300 269,209,550
07/03/2019 11.00 11.10 10.80 11.10 17,185,600 188,795,570
06/03/2019 10.60 11.20 10.60 11.00 67,423,000 740,710,830
05/03/2019 10.20 10.70 10.20 10.60 38,530,400 404,656,460
04/03/2019 10.30 10.40 10.10 10.20 16,147,400 165,045,580
01/03/2019 10.40 10.40 10.20 10.30 12,374,400 127,522,300
Remark : Volume from SET main board.