Historical Price


Historical price from May 02, 2019 to Jun 17, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
1.54 1.62 1.46 1.55 21,001,400 32,496,880
Previous 4 weeks
(17/04/2019 to 16/05/2019)
2.08 2.16 1.49 1.53 99,258,800 195,383,702
Daily Historical Data
17/06/2019 1.71 1.76 1.69 1.74 17,952,200 31,082,577
14/06/2019 1.68 1.71 1.66 1.69 6,354,000 10,691,668
13/06/2019 1.66 1.75 1.66 1.69 25,310,500 43,222,901
12/06/2019 1.55 1.69 1.54 1.66 29,869,500 48,500,102
11/06/2019 1.55 1.57 1.53 1.54 1,104,700 1,708,862
10/06/2019 1.56 1.60 1.54 1.55 4,174,200 6,552,587
07/06/2019 1.54 1.55 1.52 1.54 974,000 1,499,755
06/06/2019 1.53 1.54 1.50 1.51 1,634,900 2,478,925
05/06/2019 1.56 1.57 1.54 1.54 468,300 725,830
04/06/2019 1.55 1.58 1.52 1.55 462,100 716,319
31/05/2019 1.57 1.59 1.50 1.55 1,191,000 1,844,343
30/05/2019 1.58 1.60 1.56 1.58 437,000 691,274
29/05/2019 1.61 1.61 1.56 1.56 1,906,900 2,998,085
28/05/2019 1.57 1.62 1.56 1.61 4,295,500 6,858,404
27/05/2019 1.51 1.58 1.50 1.57 3,099,400 4,813,063
24/05/2019 1.48 1.51 1.48 1.51 789,500 1,173,671
23/05/2019 1.54 1.54 1.46 1.47 2,128,500 3,189,955
22/05/2019 1.47 1.55 1.47 1.55 3,790,900 5,793,123
21/05/2019 1.51 1.52 1.46 1.46 1,266,400 1,892,334
17/05/2019 1.54 1.58 1.51 1.51 2,096,300 3,242,628
16/05/2019 1.67 1.67 1.49 1.53 4,240,600 6,544,285
15/05/2019 1.69 1.71 1.66 1.66 2,271,400 3,821,336
14/05/2019 1.67 1.71 1.66 1.68 2,789,500 4,693,318
13/05/2019 1.91 1.91 1.60 1.68 12,919,400 22,245,715
10/05/2019 1.95 1.98 1.93 1.95 3,936,300 7,693,541
09/05/2019 1.93 1.99 1.93 1.93 2,387,000 4,666,339
08/05/2019 1.98 1.98 1.93 1.93 2,458,900 4,790,176
07/05/2019 1.99 2.00 1.97 1.98 2,187,800 4,342,961
03/05/2019 2.02 2.06 2.00 2.00 1,732,900 3,509,386
02/05/2019 2.00 2.06 2.00 2.02 5,155,200 10,517,290
Remark : Volume from SET main board.