Historical Price


Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Nov 26, 2018 to Feb 22, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/01/2019 to 07/02/2019)
0.47 0.50 0.47 0.49 10,629,800 5,180,971
Previous 4 weeks
(26/12/2018 to 24/01/2019)
0.46 0.48 0.45 0.47 17,022,700 7,834,115
Daily Historical Data
22/02/2019 0.48 0.49 0.47 0.48 800,200 383,758
21/02/2019 0.48 0.49 0.47 0.48 158,000 75,879
20/02/2019 0.47 0.48 0.47 0.47 696,500 332,662
18/02/2019 0.48 0.49 0.47 0.47 1,643,400 788,501
15/02/2019 0.48 0.48 0.47 0.47 520,600 248,787
14/02/2019 0.47 0.48 0.47 0.48 1,324,000 635,476
13/02/2019 0.48 0.48 0.47 0.47 1,220,700 584,896
12/02/2019 0.48 0.49 0.47 0.48 2,337,000 1,121,696
11/02/2019 0.49 0.49 0.48 0.49 275,300 132,197
08/02/2019 0.48 0.49 0.48 0.49 184,500 89,581
07/02/2019 0.48 0.50 0.48 0.49 139,800 68,129
06/02/2019 0.48 0.50 0.48 0.48 1,375,300 673,599
05/02/2019 0.49 0.50 0.48 0.49 1,424,600 686,056
04/02/2019 0.49 0.49 0.48 0.49 1,060,700 519,741
01/02/2019 0.50 0.50 0.49 0.49 605,900 296,986
31/01/2019 0.50 0.50 0.49 0.50 1,151,400 564,639
30/01/2019 0.48 0.50 0.48 0.49 1,895,300 933,730
29/01/2019 0.49 0.49 0.48 0.48 621,500 299,379
28/01/2019 0.49 0.50 0.48 0.48 747,900 362,473
25/01/2019 0.47 0.50 0.47 0.49 1,607,400 776,239
24/01/2019 0.47 0.48 0.46 0.47 1,216,800 567,069
23/01/2019 0.46 0.47 0.46 0.47 134,300 62,304
22/01/2019 0.47 0.47 0.46 0.46 148,300 68,236
21/01/2019 0.47 0.47 0.45 0.46 455,500 209,563
18/01/2019 0.46 0.47 0.45 0.46 800,000 369,058
17/01/2019 0.46 0.47 0.46 0.46 84,900 39,058
16/01/2019 0.47 0.47 0.46 0.46 1,495,700 690,818
15/01/2019 0.46 0.47 0.46 0.46 232,600 108,671
14/01/2019 0.46 0.47 0.45 0.46 701,400 322,643
11/01/2019 0.46 0.47 0.45 0.46 3,019,900 1,372,742
10/01/2019 0.45 0.47 0.45 0.46 517,100 237,990
09/01/2019 0.46 0.47 0.45 0.45 1,159,600 531,643
08/01/2019 0.46 0.47 0.45 0.46 902,200 408,267
07/01/2019 0.46 0.47 0.46 0.46 1,723,900 792,996
04/01/2019 0.47 0.47 0.46 0.46 374,300 175,039
03/01/2019 0.47 0.48 0.47 0.47 318,700 149,791
02/01/2019 0.47 0.47 0.46 0.47 859,100 402,777
28/12/2018 0.47 0.47 0.45 0.47 962,000 443,871
27/12/2018 0.47 0.47 0.46 0.46 102,500 47,152
26/12/2018 0.46 0.47 0.46 0.46 1,813,900 834,427
25/12/2018 0.47 0.48 0.46 0.47 2,534,300 1,174,722
24/12/2018 0.48 0.48 0.47 0.47 104,800 49,360
21/12/2018 0.48 0.48 0.46 0.48 1,436,900 676,844
20/12/2018 0.48 0.48 0.47 0.47 717,300 337,143
19/12/2018 0.48 0.48 0.47 0.48 717,200 337,356
18/12/2018 0.47 0.48 0.46 0.48 3,629,000 1,691,870
17/12/2018 0.49 0.49 0.47 0.48 2,471,600 1,178,020
14/12/2018 0.49 0.49 0.48 0.49 1,217,100 591,438
13/12/2018 0.51 0.51 0.49 0.49 1,511,400 745,168
12/12/2018 0.51 0.51 0.50 0.50 1,394,900 697,468
11/12/2018 0.50 0.51 0.50 0.50 1,887,000 944,014
07/12/2018 0.51 0.51 0.50 0.50 2,171,300 1,085,658
06/12/2018 0.51 0.52 0.50 0.51 2,357,200 1,199,784
04/12/2018 0.51 0.52 0.51 0.52 1,910,900 984,628
03/12/2018 0.53 0.53 0.51 0.51 3,158,600 1,625,171
30/11/2018 0.53 0.53 0.51 0.52 1,592,600 822,867
29/11/2018 0.52 0.53 0.51 0.52 4,242,900 2,221,549
28/11/2018 0.52 0.53 0.51 0.52 3,455,400 1,796,608
27/11/2018 0.52 0.54 0.51 0.52 13,614,800 7,096,491
26/11/2018 0.52 0.54 0.52 0.52 8,457,900 4,439,453

Remark : Volume from SET main board.