Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Mar 01, 2024 to Apr 19, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/03/2024 to 01/04/2024)		 6.25 6.45 6.20 6.25 2,879,810 17,999,020
Previous 4 weeks
(19/02/2024 to 18/03/2024)		 6.22 6.50 5.97 6.25 1,768,720 10,831,590
Daily Historical Data
19/04/2024 6.30 6.30 6.25 6.30 1,533,500 9,660,800
18/04/2024 6.25 6.40 6.25 6.40 334,300 2,090,530
17/04/2024 6.30 6.30 6.25 6.30 2,028,700 12,755,640
11/04/2024 6.30 6.30 6.25 6.30 3,969,600 24,880,760
10/04/2024 6.30 6.30 6.30 6.30 155,400 979,020
09/04/2024 6.25 6.25 6.25 6.25 597,300 3,733,125
05/04/2024 6.25 6.30 6.25 6.30 2,012,100 12,582,970
04/04/2024 6.25 6.25 6.25 6.25 2,008,500 12,553,125
03/04/2024 6.25 6.35 6.25 6.25 1,132,404 7,077,510
02/04/2024 6.25 6.35 6.25 6.25 448,900 2,805,645
01/04/2024 6.35 6.35 6.25 6.25 299,500 1,871,960
29/03/2024 6.25 6.25 6.25 6.25 25,901 161,875
28/03/2024 6.25 6.25 6.25 6.25 329,700 2,060,625
27/03/2024 6.25 6.25 6.25 6.25 4,000 25,000
26/03/2024 6.25 6.35 6.25 6.35 269,500 1,684,575
25/03/2024 6.30 6.30 6.20 6.25 312,800 1,954,660
22/03/2024 6.45 6.45 6.25 6.30 428,201 2,676,500
21/03/2024 6.25 6.25 6.20 6.25 983,100 6,144,350
20/03/2024 6.25 6.30 6.25 6.25 204,808 1,280,100
19/03/2024 6.25 6.25 6.25 6.25 22,300 139,375
18/03/2024 6.45 6.45 6.25 6.25 7,600 47,560
15/03/2024 6.35 6.40 6.25 6.25 70,400 440,075
14/03/2024 6.50 6.50 6.20 6.30 139,000 868,775
13/03/2024 6.25 6.45 6.25 6.45 1,400 8,815
12/03/2024 6.35 6.35 6.25 6.25 40,100 250,655
11/03/2024 - - - - 0 0
08/03/2024 6.25 6.25 6.25 6.25 81,000 506,250
07/03/2024 6.20 6.25 6.10 6.25 200,801 1,254,245
06/03/2024 6.10 6.15 6.10 6.15 132,900 810,815
05/03/2024 6.22 6.27 6.12 6.22 92,659 578,910
04/03/2024 6.22 6.37 6.12 6.37 8,848 55,500
01/03/2024 6.37 6.37 6.22 6.22 78,185 486,515
Remark : Volume from SET main board.

Remark

Investment in mutual fund contains certain risks, please study all the provided information in prospectus before making investment.
Copyright © 2016 copyright Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust