Historical Price

Filter Dates:
From

To




Historical price from Feb 01, 2019 to Mar 19, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(20/02/2019 to 05/03/2019)
18.30 19.00 18.10 18.90 125,217,900 2,325,793,370
Previous 4 weeks
(22/01/2019 to 18/02/2019)
18.30 19.20 17.80 18.30 264,923,400 4,906,111,470
Daily Historical Data
19/03/2019 18.50 18.70 18.30 18.50 9,446,700 174,842,820
18/03/2019 18.60 18.70 18.50 18.60 2,854,500 52,988,910
15/03/2019 18.80 18.80 18.40 18.70 13,001,100 242,018,610
14/03/2019 18.80 18.90 18.50 18.80 9,740,200 182,174,790
13/03/2019 18.60 18.90 18.60 18.80 8,100,100 151,945,670
12/03/2019 18.30 18.70 18.30 18.70 8,706,300 161,924,570
11/03/2019 18.20 18.60 18.20 18.30 14,154,500 259,934,210
08/03/2019 18.50 18.70 18.10 18.40 15,774,700 289,068,840
07/03/2019 18.60 18.70 18.40 18.50 6,441,900 119,347,760
06/03/2019 18.70 18.90 18.50 18.70 15,431,800 288,364,320
05/03/2019 18.80 18.90 18.30 18.90 12,813,800 239,404,250
04/03/2019 18.40 19.00 18.40 18.80 13,606,500 255,392,460
01/03/2019 18.60 18.70 18.30 18.30 9,327,000 171,373,330
28/02/2019 18.90 18.90 18.50 18.50 7,472,900 139,470,910
27/02/2019 18.60 18.90 18.50 18.80 14,468,200 270,910,070
26/02/2019 18.50 18.80 18.50 18.60 6,111,400 113,993,900
25/02/2019 18.60 18.70 18.40 18.60 15,553,500 289,336,980
22/02/2019 18.40 18.60 18.40 18.50 9,618,200 177,916,890
21/02/2019 18.20 18.50 18.10 18.40 22,557,300 413,920,930
20/02/2019 18.30 18.80 18.20 18.70 13,689,100 254,073,650
18/02/2019 18.80 18.80 18.20 18.30 5,369,500 98,930,080
15/02/2019 18.80 18.90 18.50 18.60 7,860,500 147,026,240
14/02/2019 18.80 18.90 18.60 18.80 11,103,800 208,307,870
13/02/2019 18.50 18.80 18.40 18.60 14,769,400 274,174,670
12/02/2019 18.10 18.60 18.00 18.50 20,583,400 379,751,930
11/02/2019 18.20 18.30 17.80 18.00 14,378,100 259,463,220
08/02/2019 18.10 18.50 18.00 18.20 17,317,300 316,525,940
07/02/2019 18.50 18.60 18.10 18.10 12,625,500 230,554,920
06/02/2019 18.30 18.70 18.30 18.60 7,647,400 141,936,490
05/02/2019 18.70 18.90 18.20 18.40 10,938,300 202,588,090
04/02/2019 18.70 19.00 18.60 18.80 8,649,000 162,849,880
01/02/2019 18.60 18.80 18.60 18.70 7,275,400 136,170,780
Remark : Volume from SET main board.