Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jan 02, 2019 to Feb 20, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/01/2019 to 05/02/2019)
12.70 13.10 12.70 13.00 1,463,800 18,723,320
Previous 4 weeks
(24/12/2018 to 22/01/2019)
12.50 12.80 12.50 12.70 2,573,100 32,420,310
Daily Historical Data
20/02/2019 - - - - 0 0
18/02/2019 - - - - 0 0
15/02/2019 - - - - 0 0
14/02/2019 13.50 13.50 13.50 13.50 11,100 149,850
13/02/2019 - - - - 0 0
12/02/2019 13.30 13.40 13.30 13.30 253,200 3,373,060
11/02/2019 12.90 13.10 12.90 13.10 5,100 65,990
08/02/2019 12.70 13.40 12.70 13.30 121,500 1,618,150
07/02/2019 13.20 13.40 13.20 13.30 272,800 3,645,890
06/02/2019 13.00 13.30 13.00 13.30 651,600 8,588,030
05/02/2019 12.90 13.10 12.90 13.00 75,000 976,360
04/02/2019 12.80 13.00 12.80 13.00 430,500 5,564,720
01/02/2019 12.70 12.80 12.70 12.80 800 10,170
31/01/2019 12.70 12.70 12.70 12.70 500 6,350
30/01/2019 12.90 12.90 12.70 12.70 480,500 6,113,370
29/01/2019 12.70 12.70 12.70 12.70 600 7,620
28/01/2019 12.70 12.70 12.70 12.70 233,300 2,962,910
25/01/2019 12.80 12.80 12.80 12.80 7,000 89,600
24/01/2019 12.80 12.80 12.80 12.80 1,000 12,800
23/01/2019 12.70 12.70 12.70 12.70 234,600 2,979,420
22/01/2019 12.60 12.70 12.60 12.70 5,400 68,540
21/01/2019 12.70 12.70 12.60 12.60 78,800 997,880
18/01/2019 12.60 12.60 12.50 12.50 43,400 545,660
17/01/2019 12.70 12.70 12.60 12.60 31,900 403,350
16/01/2019 12.80 12.80 12.60 12.60 200 2,540
15/01/2019 12.60 12.60 12.60 12.60 40,700 512,820
14/01/2019 12.70 12.70 12.60 12.60 210,500 2,653,300
11/01/2019 12.80 12.80 12.80 12.80 10,100 129,280
10/01/2019 12.80 12.80 12.80 12.80 2,000 25,600
09/01/2019 12.60 12.60 12.60 12.60 801,400 10,097,640
08/01/2019 12.60 12.60 12.60 12.60 191,200 2,409,120
07/01/2019 12.60 12.60 12.60 12.60 528,800 6,662,880
04/01/2019 - - - - 0 0
03/01/2019 12.60 12.70 12.60 12.60 499,000 6,288,170
02/01/2019 12.50 12.60 12.50 12.60 26,800 337,050
Remark : Volume from SET main board.