Filter Dates:

From / / To / /

Historical price from Mar 01, 2019 to Apr 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
3.00 3.26 2.96 3.00 24,579,200 52,099,770
Previous 4 weeks
(20/02/2019 to 19/03/2019)
3.12 3.16 2.96 3.00 17,170,200 52,099,770
Daily Historical Data
19/04/2019 3.02 3.08 3.00 3.04 4,160,900 12,652,222
18/04/2019 3.02 3.04 3.00 3.02 1,373,100 4,138,288
17/04/2019 3.00 3.04 3.00 3.02 1,404,400 4,233,216
12/04/2019 3.02 3.02 3.00 3.00 2,493,800 7,481,854
11/04/2019 3.02 3.04 3.00 3.02 669,900 2,020,794
10/04/2019 3.00 3.06 3.00 3.00 3,572,800 10,807,644
09/04/2019 3.06 3.08 2.98 3.00 6,600,000 19,917,030
05/04/2019 3.12 3.14 3.06 3.06 5,188,700 16,049,210
04/04/2019 3.08 3.16 3.08 3.10 16,287,600 50,732,354
03/04/2019 3.06 3.10 3.02 3.06 4,773,800 14,599,494
02/04/2019 3.02 3.02 2.98 3.00 963,700 2,894,506
01/04/2019 3.02 3.02 2.98 3.00 1,061,600 3,184,918
29/03/2019 3.00 3.06 2.98 3.00 843,600 2,546,800
28/03/2019 3.00 3.06 2.98 3.00 1,458,900 4,393,920
27/03/2019 3.00 3.02 2.98 3.00 877,100 2,628,318
26/03/2019 3.02 3.06 2.98 3.00 1,768,700 5,324,090
25/03/2019 2.98 3.06 2.98 3.02 2,483,900 7,466,606
22/03/2019 3.22 3.26 3.02 3.04 8,465,500 26,699,646
21/03/2019 2.98 3.20 2.98 3.16 6,064,300 19,039,306
20/03/2019 3.00 3.00 2.96 3.00 591,900 1,765,692
19/03/2019 3.02 3.02 2.96 3.00 677,000 2,023,188
18/03/2019 3.00 3.00 2.96 3.00 527,400 1,572,610
15/03/2019 3.02 3.02 2.96 3.00 1,053,100 3,145,622
14/03/2019 3.04 3.04 2.98 3.00 1,851,600 5,566,382
13/03/2019 3.00 3.04 3.00 3.02 612,400 1,848,250
12/03/2019 3.02 3.02 3.00 3.00 221,500 665,464
11/03/2019 3.02 3.04 3.00 3.02 790,100 2,387,230
08/03/2019 3.04 3.04 3.00 3.02 1,044,300 3,152,274
07/03/2019 3.04 3.04 3.02 3.04 529,300 1,599,470
06/03/2019 3.02 3.04 3.00 3.04 1,183,100 3,573,900
05/03/2019 3.06 3.06 3.00 3.02 1,363,200 4,126,012
04/03/2019 3.06 3.06 3.02 3.06 664,200 2,020,570
01/03/2019 3.06 3.08 3.02 3.06 668,000 2,035,550
Remark : Volume from SET main board.