Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 17, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
13.90 15.00 13.50 14.60 17,824,500 253,211,530
Previous 4 weeks
(17/04/2019 to 16/05/2019)
13.24 14.00 13.04 14.00 18,487,751 250,132,850
Daily Historical Data
17/06/2019 15.30 15.40 15.10 15.10 848,700 12,927,010
14/06/2019 15.10 15.30 15.10 15.30 1,084,900 16,431,310
13/06/2019 15.20 15.30 15.10 15.10 1,506,300 22,820,490
12/06/2019 15.10 15.20 15.00 15.20 1,831,600 27,697,520
11/06/2019 15.10 15.30 15.10 15.10 102,200 1,560,660
10/06/2019 15.30 15.30 15.10 15.10 686,400 10,449,570
07/06/2019 15.10 15.10 15.00 15.10 162,600 2,454,950
06/06/2019 14.80 15.30 14.80 15.10 1,885,100 28,368,350
05/06/2019 14.60 14.80 14.60 14.80 297,000 4,375,920
04/06/2019 14.50 14.70 14.50 14.60 78,500 1,148,280
31/05/2019 14.50 14.70 14.30 14.60 1,196,700 17,404,530
30/05/2019 15.00 15.00 14.30 14.70 3,678,000 53,158,040
29/05/2019 14.60 15.00 14.50 15.00 946,800 13,940,510
28/05/2019 14.70 14.70 14.50 14.70 563,700 8,253,010
27/05/2019 15.00 15.00 14.70 14.70 253,500 3,743,930
24/05/2019 14.20 15.00 14.10 15.00 3,123,000 44,417,490
23/05/2019 13.90 14.20 13.90 14.20 1,256,300 17,698,750
22/05/2019 13.90 14.10 13.80 13.80 2,105,300 29,274,760
21/05/2019 14.10 14.10 13.50 13.90 2,932,100 40,539,350
17/05/2019 13.90 14.10 13.90 14.10 1,769,100 24,781,160
16/05/2019 13.70 14.00 13.60 14.00 1,119,400 15,547,910
15/05/2019 13.70 13.90 13.60 13.90 417,800 5,737,380
14/05/2019 13.80 14.00 13.70 13.70 347,600 4,815,510
13/05/2019 13.90 14.00 13.80 14.00 453,300 6,341,220
10/05/2019 14.00 14.00 13.80 14.00 217,100 3,009,820
09/05/2019 13.90 14.00 13.60 14.00 1,203,500 16,575,580
08/05/2019 13.60 13.90 13.50 13.90 1,420,700 19,458,810
07/05/2019 13.70 13.80 13.40 13.70 1,187,800 16,205,560
03/05/2019 13.50 13.70 13.50 13.60 1,401,300 19,041,870
02/05/2019 13.40 13.50 13.20 13.50 1,449,400 19,335,810

Remark : Volume from SET main board.