Historical Price


Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Mar 19, 2019 to Jun 19, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/05/2019 to 05/06/2019)
0.38 0.41 0.38 0.40 7,544,200 2,997,464
Previous 4 weeks
(19/04/2019 to 21/05/2019)
0.43 0.44 0.38 0.38 50,472,100 20,888,718
Daily Historical Data
19/06/2019 0.40 0.43 0.40 0.41 8,862,600 3,664,622
18/06/2019 0.40 0.41 0.40 0.40 4,479,400 1,791,770
17/06/2019 0.40 0.41 0.39 0.39 1,220,700 487,618
14/06/2019 0.41 0.41 0.39 0.40 753,000 301,223
13/06/2019 0.41 0.41 0.40 0.41 1,455,200 588,819
12/06/2019 0.40 0.41 0.39 0.41 2,163,100 865,237
11/06/2019 0.40 0.41 0.39 0.40 518,800 207,417
10/06/2019 0.40 0.40 0.39 0.40 1,524,700 608,621
07/06/2019 0.40 0.40 0.39 0.40 62,100 24,776
06/06/2019 0.40 0.40 0.38 0.39 1,732,500 676,386
05/06/2019 0.40 0.40 0.39 0.40 538,900 213,765
04/06/2019 0.39 0.40 0.39 0.39 1,794,200 715,213
31/05/2019 0.40 0.40 0.39 0.39 348,400 137,784
30/05/2019 0.39 0.40 0.39 0.40 392,400 155,960
29/05/2019 0.39 0.40 0.39 0.39 608,500 240,249
28/05/2019 0.40 0.41 0.40 0.40 1,790,100 716,295
27/05/2019 0.39 0.40 0.39 0.40 670,700 265,650
24/05/2019 0.39 0.40 0.39 0.39 734,900 292,805
23/05/2019 0.39 0.40 0.39 0.39 213,900 83,624
22/05/2019 0.38 0.40 0.38 0.39 452,200 176,119
21/05/2019 0.39 0.39 0.38 0.38 2,444,500 942,703
17/05/2019 0.39 0.40 0.38 0.39 3,404,100 1,318,926
16/05/2019 0.40 0.40 0.39 0.39 190,000 74,275
15/05/2019 0.39 0.41 0.39 0.40 929,200 369,121
14/05/2019 0.40 0.40 0.39 0.39 1,239,000 492,017
13/05/2019 0.40 0.41 0.39 0.40 2,454,300 981,723
10/05/2019 0.40 0.41 0.40 0.40 811,300 330,541
09/05/2019 0.39 0.41 0.39 0.40 3,182,900 1,271,996
08/05/2019 0.41 0.42 0.39 0.39 8,012,500 3,215,303
07/05/2019 0.42 0.43 0.41 0.41 499,500 209,157
03/05/2019 0.43 0.44 0.42 0.42 2,435,200 1,046,049
02/05/2019 0.43 0.44 0.42 0.43 2,534,400 1,089,764
30/04/2019 0.42 0.44 0.42 0.44 2,972,600 1,277,488
29/04/2019 0.43 0.43 0.41 0.43 3,442,000 1,445,433
26/04/2019 0.43 0.44 0.42 0.42 3,232,400 1,371,354
25/04/2019 0.44 0.44 0.42 0.43 1,512,800 648,582
24/04/2019 0.43 0.44 0.42 0.43 1,015,000 435,909
23/04/2019 0.44 0.44 0.42 0.43 1,235,300 530,570
22/04/2019 0.43 0.44 0.42 0.43 4,241,500 1,823,873
19/04/2019 0.43 0.44 0.42 0.43 4,683,600 2,013,934
18/04/2019 0.43 0.43 0.42 0.42 5,328,100 2,274,471
17/04/2019 0.43 0.44 0.42 0.43 4,114,600 1,768,840
12/04/2019 0.43 0.43 0.41 0.42 1,459,500 612,217
11/04/2019 0.43 0.43 0.41 0.43 1,788,700 753,026
10/04/2019 0.42 0.43 0.41 0.43 2,745,500 1,153,801
09/04/2019 0.43 0.43 0.41 0.42 2,039,700 856,710
05/04/2019 0.42 0.43 0.41 0.42 2,500,300 1,050,452
04/04/2019 0.44 0.44 0.42 0.42 1,234,400 531,543
03/04/2019 0.44 0.44 0.42 0.43 4,609,900 1,982,576
02/04/2019 0.45 0.45 0.43 0.44 6,175,600 2,674,553
01/04/2019 0.45 0.45 0.43 0.44 7,030,600 3,107,845
29/03/2019 0.45 0.46 0.45 0.45 2,786,900 1,255,106
28/03/2019 0.45 0.45 0.45 0.45 115,600 52,020
27/03/2019 0.45 0.46 0.45 0.45 2,769,800 1,247,413
26/03/2019 0.46 0.46 0.45 0.46 92,700 42,641
25/03/2019 0.46 0.46 0.45 0.46 1,109,700 500,441
22/03/2019 0.46 0.46 0.45 0.46 603,800 276,527
21/03/2019 0.47 0.47 0.45 0.46 1,933,800 881,560
20/03/2019 0.47 0.47 0.46 0.47 2,129,600 979,867
19/03/2019 0.46 0.47 0.45 0.46 3,014,800 1,387,575

Remark : Volume from SET main board.