Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
15.30 16.40 15.30 15.90 281,100 4,519,340
Previous 4 weeks
(19/06/2019 to 17/07/2019)
14.50 16.20 14.50 15.30 4,576,700 70,876,140
Daily Historical Data
16/08/2019 15.90 16.30 15.90 16.30 276,000 4,402,640
15/08/2019 15.90 15.90 15.90 15.90 75,100 1,194,090
14/08/2019 15.70 16.10 15.70 16.00 8,500 135,830
13/08/2019 16.00 16.00 16.00 16.00 8,700 139,200
09/08/2019 16.10 16.10 16.00 16.00 14,000 225,200
08/08/2019 16.30 16.30 16.20 16.20 62,000 1,005,400
07/08/2019 16.00 16.20 16.00 16.20 334,000 5,386,080
06/08/2019 - - - - 0 0
05/08/2019 15.80 15.90 15.80 15.90 12,000 190,350
02/08/2019 15.90 15.90 15.90 15.90 5,400 85,860
01/08/2019 15.90 15.90 15.90 15.90 19,400 308,460
31/07/2019 16.00 16.00 15.90 15.90 26,000 414,000
30/07/2019 16.10 16.10 15.80 15.80 18,300 291,300
26/07/2019 16.20 16.20 16.10 16.10 8,000 129,100
25/07/2019 16.20 16.30 16.20 16.30 18,300 297,490
24/07/2019 16.20 16.20 16.20 16.20 25,000 405,000
23/07/2019 16.30 16.40 16.20 16.20 108,300 1,760,320
22/07/2019 16.00 16.30 16.00 16.20 23,700 382,550
19/07/2019 15.70 16.20 15.70 16.20 17,100 270,020
18/07/2019 15.30 15.50 15.30 15.50 17,000 261,100
17/07/2019 15.50 15.50 14.70 15.30 96,100 1,437,800
15/07/2019 15.90 15.90 15.70 15.70 14,600 231,150
12/07/2019 16.00 16.10 16.00 16.10 461,700 7,430,100
11/07/2019 16.20 16.20 16.20 16.20 6,200 100,440
10/07/2019 16.00 16.20 16.00 16.20 28,000 448,670
09/07/2019 16.10 16.10 16.10 16.10 46,300 745,430
08/07/2019 16.00 16.10 16.00 16.10 87,200 1,397,270
05/07/2019 16.00 16.00 16.00 16.00 62,800 1,004,800
04/07/2019 15.80 16.00 15.80 16.00 546,600 8,690,610
03/07/2019 15.90 15.90 15.90 15.90 10,400 165,360
02/07/2019 15.90 15.90 15.90 15.90 92,800 1,475,520
01/07/2019 15.80 16.00 15.80 15.90 92,000 1,464,170
Remark : Volume from SET main board.