Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 17, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/04/2019 to 02/05/2019)
8.00 8.10 7.55 7.75 142,451,100 1,131,224,130
Previous 4 weeks
(18/03/2019 to 17/04/2019)
7.15 8.20 6.75 7.95 151,820,700 1,131,945,070
Daily Historical Data
17/05/2019 6.90 7.05 6.80 6.85 6,613,400 45,932,180
16/05/2019 6.80 6.85 6.50 6.85 9,243,200 61,904,565
15/05/2019 6.75 6.90 6.75 6.80 5,130,900 35,043,665
14/05/2019 7.00 7.00 6.70 6.75 9,186,700 62,969,415
13/05/2019 7.10 7.30 7.00 7.10 12,450,900 89,167,890
10/05/2019 7.00 7.15 6.90 7.05 5,160,600 36,251,355
09/05/2019 7.25 7.25 6.95 6.95 8,172,900 57,958,970
08/05/2019 7.50 7.50 7.20 7.20 8,011,000 58,395,630
07/05/2019 7.55 7.65 7.50 7.55 12,390,300 93,747,945
03/05/2019 7.70 7.75 7.65 7.65 6,106,100 46,912,270
02/05/2019 7.65 7.80 7.55 7.75 8,571,100 65,835,085
30/04/2019 8.00 8.00 7.85 7.90 14,261,700 112,984,275
29/04/2019 7.85 8.00 7.85 7.95 9,492,900 75,303,355
26/04/2019 7.95 8.00 7.80 7.80 10,849,900 85,485,675
25/04/2019 7.85 8.05 7.85 7.90 14,363,200 114,266,710
24/04/2019 7.85 7.85 7.65 7.80 10,586,700 82,165,570
23/04/2019 8.05 8.10 7.85 7.90 16,019,300 127,582,430
22/04/2019 8.00 8.10 7.95 8.05 23,459,900 188,869,230
19/04/2019 8.00 8.05 7.95 7.95 14,692,600 117,497,230
18/04/2019 8.00 8.05 7.95 8.00 20,153,800 161,234,570
17/04/2019 8.00 8.20 7.95 7.95 43,313,200 347,884,605
12/04/2019 7.40 7.90 7.35 7.90 33,004,700 252,847,155
11/04/2019 7.15 7.40 7.15 7.35 13,849,200 100,888,110
10/04/2019 7.05 7.15 7.00 7.15 8,449,700 60,109,710
09/04/2019 6.90 7.10 6.85 7.00 5,914,100 41,507,480
05/04/2019 6.90 7.00 6.85 6.90 1,745,000 12,108,730
04/04/2019 7.00 7.00 6.85 6.85 1,773,100 12,256,870
03/04/2019 7.00 7.05 6.95 7.00 1,971,900 13,800,470
02/04/2019 6.95 7.05 6.90 7.00 4,041,800 28,296,020
01/04/2019 6.90 7.10 6.85 6.90 6,824,800 47,502,955
Remark : Volume from SET main board.