Historical Price

Filter Dates:

To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Mar 2019 To 29 Mar 2019)
6.85 6.95 6.45 6.75 79,576,900 535,702,055
Previous 4 weeks
(15 Feb 2019 To 15 Mar 2019)
6.15 7.30 5.70 6.85 389,000,600 2,583,204,035
Daily Historical Data
17 Apr 2019 8.15 8.90 8.15 8.90 76,097,400 650,295,835
12 Apr 2019 8.00 8.15 7.85 8.05 47,344,900 379,684,800
11 Apr 2019 7.35 8.00 7.20 8.00 76,005,600 572,975,545
10 Apr 2019 6.85 7.40 6.85 7.30 49,707,600 358,540,155
09 Apr 2019 6.80 6.90 6.70 6.80 8,698,800 59,367,110
05 Apr 2019 6.60 6.80 6.60 6.70 4,984,500 33,545,100
04 Apr 2019 6.75 6.80 6.60 6.60 4,166,100 27,769,895
03 Apr 2019 6.75 6.85 6.70 6.75 4,999,500 33,796,125
02 Apr 2019 6.90 6.95 6.70 6.70 7,291,700 49,692,465
01 Apr 2019 6.80 6.90 6.80 6.85 3,981,900 27,207,020
29 Mar 2019 6.85 6.95 6.75 6.75 3,691,200 25,242,630
28 Mar 2019 6.85 6.95 6.80 6.85 4,398,900 30,274,800
27 Mar 2019 6.75 6.95 6.70 6.90 11,743,500 80,225,410
26 Mar 2019 6.55 6.75 6.50 6.70 8,719,200 58,019,545
25 Mar 2019 6.50 6.60 6.45 6.50 6,928,900 45,225,965
22 Mar 2019 6.80 6.85 6.60 6.60 7,141,100 47,877,230
21 Mar 2019 6.70 6.90 6.65 6.80 10,666,100 72,368,625
20 Mar 2019 6.70 6.80 6.70 6.70 5,456,700 36,780,250
19 Mar 2019 6.70 6.80 6.50 6.70 9,076,400 60,421,905
18 Mar 2019 6.85 6.95 6.55 6.65 11,754,900 79,265,695
15 Mar 2019 7.10 7.15 6.80 6.85 15,529,500 107,496,980
14 Mar 2019 7.05 7.15 6.95 7.10 18,259,600 129,180,080
13 Mar 2019 6.70 7.15 6.65 7.10 37,550,000 261,698,535
12 Mar 2019 6.80 6.80 6.60 6.70 14,434,500 97,070,400
11 Mar 2019 6.60 6.80 6.55 6.70 13,922,400 92,796,250
08 Mar 2019 6.95 7.05 6.45 6.60 33,210,800 223,649,480
07 Mar 2019 6.65 7.05 6.60 6.95 33,035,500 225,677,045
06 Mar 2019 6.80 6.80 6.60 6.60 24,016,900 160,458,355
05 Mar 2019 6.50 7.30 6.30 6.85 83,720,700 574,532,830
04 Mar 2019 6.15 6.50 6.05 6.45 10,717,200 68,006,700
01 Mar 2019 6.25 6.25 6.05 6.15 5,037,500 30,954,120
28 Feb 2019 6.40 6.45 6.05 6.25 8,575,900 53,420,305
27 Feb 2019 6.45 6.60 6.30 6.40 22,666,800 146,538,385
26 Feb 2019 6.00 6.45 5.95 6.40 20,753,800 129,687,440
25 Feb 2019 5.85 6.00 5.80 5.95 11,115,300 65,646,070
22 Feb 2019 5.85 6.15 5.85 6.15 10,039,600 60,771,610
21 Feb 2019 5.85 5.95 5.75 5.85 4,561,700 26,720,295
20 Feb 2019 5.75 5.85 5.70 5.80 3,368,400 19,524,740
18 Feb 2019 5.95 6.05 5.70 5.70 10,248,000 59,695,170
15 Feb 2019 6.15 6.20 5.95 6.00 8,236,500 49,679,245
14 Feb 2019 6.20 6.25 6.15 6.20 4,017,800 24,952,880
13 Feb 2019 6.25 6.35 6.15 6.25 8,498,900 53,065,410
12 Feb 2019 6.30 6.40 6.20 6.25 6,386,700 40,126,490
11 Feb 2019 6.40 6.40 6.25 6.25 9,092,500 57,406,545
08 Feb 2019 6.20 6.50 6.10 6.50 13,498,900 85,168,305
07 Feb 2019 6.55 6.60 6.20 6.30 15,087,500 96,587,525
06 Feb 2019 6.45 6.50 6.30 6.45 14,098,500 90,395,605
05 Feb 2019 6.20 6.50 6.15 6.40 29,231,600 185,209,635
04 Feb 2019 6.00 6.25 5.95 6.25 35,999,100 219,585,855
01 Feb 2019 5.45 5.70 5.35 5.70 11,106,800 61,444,900
31 Jan 2019 5.55 5.60 5.40 5.45 5,342,300 29,252,700
30 Jan 2019 5.30 5.50 5.30 5.45 11,945,700 64,954,315
29 Jan 2019 5.60 5.65 5.25 5.30 16,227,100 88,079,830
28 Jan 2019 5.85 5.95 5.65 5.70 9,838,200 57,030,540
25 Jan 2019 5.85 5.90 5.70 5.80 6,751,400 39,078,695
24 Jan 2019 5.75 5.95 5.65 5.80 13,270,100 77,223,530
23 Jan 2019 5.55 5.75 5.45 5.75 12,849,200 72,135,295
22 Jan 2019 5.50 5.55 5.40 5.55 4,881,700 26,853,000
21 Jan 2019 5.30 5.60 5.30 5.50 12,090,000 65,889,675
18 Jan 2019 5.30 5.40 5.15 5.25 5,535,300 29,224,790

Remark : Volume from SET main board.