Home / Stock Information / Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Mar 01, 2019 to Apr 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/03/2019 to 01/04/2019)
13.90 14.30 13.80 14.10 1,287,600 18,012,610
Previous 4 weeks
(18/02/2019 to 18/03/2019)
13.44 14.00 13.44 14.00 2,152,931 29,318,850
Daily Historical Data
18/04/2019 13.50 14.00 13.50 13.80 2,500 34,510
17/04/2019 14.50 14.50 14.40 14.50 325,200 4,715,390
12/04/2019 14.40 14.40 14.40 14.40 53,000 763,200
11/04/2019 - - - - 0 0
10/04/2019 14.30 14.40 14.30 14.40 408,000 5,850,200
09/04/2019 14.20 14.30 14.20 14.30 302,000 4,308,600
05/04/2019 14.20 14.20 14.20 14.20 61,000 866,200
04/04/2019 14.20 14.20 14.10 14.10 480,800 6,824,650
03/04/2019 14.20 14.20 14.20 14.20 200 2,840
02/04/2019 14.20 14.20 14.20 14.20 85,200 1,209,840
01/04/2019 14.20 14.20 14.10 14.10 64,800 914,920
29/03/2019 14.00 14.30 14.00 14.20 116,800 1,657,590
28/03/2019 - - - - 0 0
27/03/2019 13.90 14.00 13.90 14.00 485,000 6,789,900
26/03/2019 13.80 13.90 13.80 13.80 9,600 133,090
25/03/2019 - - - - 0 0
22/03/2019 14.00 14.00 13.80 13.80 519,500 7,248,700
21/03/2019 13.80 13.80 13.80 13.80 90,000 1,242,000
20/03/2019 - - - - 0 0
19/03/2019 13.90 13.90 13.90 13.90 1,900 26,410
18/03/2019 14.00 14.00 14.00 14.00 216,300 3,028,200
15/03/2019 13.80 14.00 13.80 14.00 70,000 976,290
14/03/2019 13.80 13.80 13.80 13.80 75,100 1,036,380
13/03/2019 13.70 13.70 13.60 13.70 256,000 3,491,600
12/03/2019 13.60 13.60 13.60 13.60 86,900 1,181,840
11/03/2019 13.50 13.70 13.50 13.50 322,100 4,352,970
08/03/2019 13.60 13.60 13.50 13.50 13,900 188,810
07/03/2019 13.60 13.60 13.50 13.60 61,400 834,970
06/03/2019 - - - - 0 0
05/03/2019 13.63 13.63 13.63 13.63 44,413 605,540
04/03/2019 13.63 13.63 13.53 13.63 20,096 273,500
01/03/2019 13.63 13.63 13.63 13.63 22,206 302,770
Remark : Volume from SET main board.