Filter Dates:

From / / To / /

Historical price from Jun 04, 2019 to Jul 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/06/2019 to 08/07/2019)
3.98 5.00 3.94 4.88 112,608,000 573,702,058
Previous 4 weeks
(27/05/2019 to 24/06/2019)
3.16 4.10 3.12 3.98 157,230,800 573,702,058
Daily Historical Data
23/07/2019 4.68 4.74 4.60 4.64 7,695,500 35,890,976
22/07/2019 4.72 4.72 4.64 4.64 7,723,400 36,121,546
19/07/2019 4.76 4.80 4.64 4.70 19,831,000 93,529,588
18/07/2019 4.64 4.80 4.64 4.70 16,839,500 79,290,200
17/07/2019 4.80 4.92 4.44 4.58 23,550,300 109,148,888
15/07/2019 5.05 5.20 4.74 4.78 11,500,000 56,539,873
12/07/2019 5.20 5.40 4.98 5.00 10,826,500 55,485,492
11/07/2019 5.35 5.45 5.10 5.25 12,845,700 67,585,845
10/07/2019 5.10 5.35 5.00 5.30 15,245,100 79,327,210
09/07/2019 4.90 5.10 4.88 5.05 14,687,400 73,677,053
08/07/2019 4.92 4.94 4.80 4.88 6,123,600 29,829,332
05/07/2019 4.90 4.92 4.84 4.88 4,706,700 22,989,936
04/07/2019 4.90 4.98 4.78 4.90 14,871,600 72,465,506
03/07/2019 4.48 5.00 4.46 4.90 25,869,300 122,057,158
02/07/2019 4.46 4.50 4.38 4.46 4,343,100 19,347,772
01/07/2019 4.68 4.74 4.34 4.46 16,534,900 74,940,850
28/06/2019 4.38 4.54 4.38 4.54 12,552,400 56,137,586
27/06/2019 4.04 4.34 4.04 4.34 19,109,500 81,151,756
26/06/2019 4.04 4.06 3.98 4.02 2,269,100 9,117,682
25/06/2019 3.98 4.06 3.94 4.04 6,227,800 24,942,028
24/06/2019 4.08 4.10 3.88 3.98 7,424,300 29,726,506
21/06/2019 4.04 4.08 4.00 4.08 7,851,400 31,777,768
20/06/2019 4.06 4.06 4.02 4.02 3,636,100 14,635,336
19/06/2019 4.10 4.10 4.00 4.02 9,369,500 37,729,530
18/06/2019 3.90 4.08 3.88 4.02 20,554,300 82,402,588
17/06/2019 3.76 3.92 3.76 3.90 12,945,600 50,017,580
14/06/2019 3.70 3.80 3.64 3.76 14,833,100 55,290,650
13/06/2019 3.52 3.72 3.50 3.72 18,830,100 68,211,246
12/06/2019 3.44 3.50 3.44 3.48 5,762,700 20,007,142
11/06/2019 3.44 3.46 3.40 3.42 6,894,600 23,681,804
10/06/2019 3.36 3.42 3.36 3.40 5,127,300 17,404,384
07/06/2019 3.26 3.34 3.24 3.32 5,165,900 17,076,610
06/06/2019 3.22 3.26 3.18 3.26 4,105,700 13,262,474
05/06/2019 3.18 3.22 3.12 3.20 8,624,600 27,367,724
04/06/2019 3.28 3.28 3.22 3.22 2,258,100 7,330,738
Remark : Volume from SET main board.