Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from May 02, 2019 to Jun 26, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/05/2019 to 12/06/2019)
14.40 14.40 14.00 14.20 1,058,400 15,024,360
Previous 4 weeks
(26/04/2019 to 28/05/2019)
13.74 14.40 12.74 14.40 1,392,639 19,485,650
Daily Historical Data
26/06/2019 15.50 15.80 15.50 15.80 430,000 6,738,200
25/06/2019 15.50 15.60 15.50 15.60 411,000 6,401,330
24/06/2019 14.90 15.30 14.90 15.30 67,900 1,032,940
21/06/2019 14.80 15.10 14.80 15.00 318,500 4,762,180
20/06/2019 14.80 14.80 14.60 14.60 204,000 2,993,840
19/06/2019 14.50 14.70 14.50 14.60 830,400 12,182,170
18/06/2019 14.30 14.50 14.30 14.50 346,800 5,022,040
17/06/2019 14.20 14.40 14.20 14.30 269,000 3,866,600
14/06/2019 14.20 14.20 14.20 14.20 12,200 173,240
13/06/2019 14.20 14.20 14.20 14.20 87,000 1,235,400
12/06/2019 14.20 14.20 14.20 14.20 1,400 19,880
11/06/2019 14.20 14.20 14.20 14.20 2,200 31,240
10/06/2019 14.20 14.30 14.10 14.10 78,700 1,119,800
07/06/2019 14.10 14.10 14.00 14.10 63,100 884,110
06/06/2019 14.20 14.20 14.20 14.20 165,000 2,343,000
05/06/2019 14.40 14.40 14.30 14.30 207,800 2,971,620
04/06/2019 14.10 14.20 14.00 14.20 110,000 1,542,100
31/05/2019 14.00 14.40 14.00 14.40 302,000 4,268,000
30/05/2019 14.40 14.40 14.30 14.30 18,200 260,610
29/05/2019 14.40 14.40 14.40 14.40 110,000 1,584,000
28/05/2019 14.30 14.40 14.30 14.40 60,300 867,540
27/05/2019 14.40 14.40 14.20 14.20 261,200 3,751,720
24/05/2019 14.10 14.40 14.10 14.40 105,000 1,511,400
23/05/2019 14.00 14.00 14.00 14.00 5,300 74,200
22/05/2019 13.90 14.00 13.90 14.00 78,900 1,098,360
21/05/2019 13.54 13.83 13.54 13.83 59,680 813,650
17/05/2019 14.33 14.33 12.74 13.74 206,268 2,796,810
16/05/2019 13.93 13.93 13.93 13.93 181,854 2,534,000
15/05/2019 - - - - 0 0
14/05/2019 13.93 13.93 13.83 13.83 40,691 566,900
13/05/2019 13.93 13.93 13.93 13.93 45,916 639,800
10/05/2019 13.93 13.93 13.93 13.93 502 7,000
09/05/2019 13.74 13.74 13.74 13.74 502 6,900
08/05/2019 13.93 13.93 13.74 13.74 39,485 549,900
07/05/2019 13.74 13.74 13.64 13.64 25,620 350,710
03/05/2019 13.93 13.93 13.93 13.93 258,715 3,605,000
02/05/2019 13.74 13.74 13.44 13.44 10,449 143,400
Remark : Volume from SET main board.