Historical Price


Historical price from Jan 02, 2019 to Feb 22, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/01/2019 to 07/02/2019)
1.41 1.58 1.15 1.54 417,232,000 578,978,865
Previous 4 weeks
(26/12/2018 to 24/01/2019)
1.42 1.80 1.36 1.39 48,727,900 77,262,937
Daily Historical Data
22/02/2019 1.46 1.52 1.44 1.51 14,149,400 20,980,881
21/02/2019 1.46 1.48 1.45 1.45 2,802,500 4,081,819
20/02/2019 1.47 1.48 1.45 1.45 2,822,100 4,124,241
18/02/2019 1.49 1.52 1.46 1.46 5,324,200 7,933,569
15/02/2019 1.54 1.56 1.48 1.48 7,267,200 10,973,413
14/02/2019 1.59 1.61 1.53 1.53 10,069,900 15,728,762
13/02/2019 1.60 1.62 1.59 1.59 9,648,800 15,436,529
12/02/2019 1.63 1.69 1.59 1.59 35,415,600 58,139,179
11/02/2019 1.59 1.61 1.55 1.59 18,296,100 28,939,965
08/02/2019 1.60 1.62 1.55 1.59 38,766,600 61,419,288
07/02/2019 1.48 1.54 1.46 1.54 27,456,800 41,371,507
06/02/2019 1.38 1.58 1.37 1.48 83,148,400 125,164,128
05/02/2019 1.45 1.45 1.36 1.37 19,767,000 27,396,686
04/02/2019 1.43 1.46 1.42 1.44 12,485,800 17,961,757
01/02/2019 1.37 1.44 1.35 1.41 27,160,800 38,076,811
31/01/2019 1.38 1.43 1.36 1.37 47,338,900 66,101,926
30/01/2019 1.27 1.35 1.25 1.34 56,353,500 73,966,979
29/01/2019 1.19 1.36 1.15 1.23 66,483,600 83,748,403
28/01/2019 1.34 1.34 1.16 1.20 27,124,400 33,515,406
25/01/2019 1.41 1.51 1.30 1.33 49,912,800 71,675,262
24/01/2019 1.41 1.45 1.39 1.39 2,195,300 3,090,743
23/01/2019 1.42 1.42 1.39 1.40 1,099,800 1,549,698
22/01/2019 1.44 1.44 1.38 1.41 1,184,600 1,661,286
21/01/2019 1.47 1.48 1.43 1.44 606,000 877,712
18/01/2019 1.50 1.51 1.44 1.46 1,159,200 1,695,055
17/01/2019 1.53 1.55 1.47 1.49 625,900 946,440
16/01/2019 1.54 1.56 1.50 1.52 1,458,600 2,227,680
15/01/2019 1.63 1.65 1.51 1.53 3,509,900 5,536,697
14/01/2019 1.60 1.80 1.56 1.60 11,768,100 19,861,764
11/01/2019 1.56 1.72 1.55 1.60 9,777,700 16,198,159
10/01/2019 1.46 1.70 1.44 1.56 8,723,700 13,984,478
09/01/2019 1.46 1.48 1.44 1.45 556,800 809,626
08/01/2019 1.42 1.58 1.37 1.47 3,312,300 4,940,546
07/01/2019 1.40 1.44 1.40 1.43 472,300 672,808
04/01/2019 1.37 1.48 1.36 1.40 1,177,100 1,662,142
03/01/2019 1.41 1.41 1.36 1.36 300,600 417,141
02/01/2019 1.41 1.44 1.40 1.41 177,500 251,027
Remark : Volume from SET main board.