Filter Dates :
Historical price from 19 Mar 2019 To 19 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 May 2019 To 05 Jun 2019)
18.20 18.30 17.70 18.10 4,982,700 89,291,420
Previous 4 weeks
(19 Apr 2019 To 21 May 2019)
19.10 19.70 17.80 18.00 12,574,900 237,189,780
Daily Historical Data
19 Jun 2019 18.20 18.50 18.20 18.30 365,000 6,696,530
18 Jun 2019 18.20 18.20 18.00 18.20 227,100 4,108,200
17 Jun 2019 18.40 18.40 18.00 18.20 252,600 4,584,400
14 Jun 2019 18.40 18.40 18.20 18.30 142,700 2,609,230
13 Jun 2019 18.40 18.40 18.30 18.30 410,700 7,549,430
12 Jun 2019 18.50 18.50 18.20 18.30 306,800 5,624,850
11 Jun 2019 18.50 18.70 18.40 18.50 482,700 8,940,030
10 Jun 2019 18.10 18.50 17.90 18.40 585,500 10,702,230
07 Jun 2019 18.10 18.30 18.00 18.00 951,100 17,142,400
06 Jun 2019 18.10 18.10 17.80 18.00 444,400 7,979,680
05 Jun 2019 18.20 18.30 17.90 18.10 464,100 8,377,430
04 Jun 2019 17.80 18.10 17.80 18.10 584,400 10,502,640
31 May 2019 17.90 18.10 17.80 17.80 245,600 4,394,250
30 May 2019 17.90 18.10 17.80 18.10 360,700 6,495,020
29 May 2019 18.30 18.30 17.90 17.90 678,600 12,215,240
28 May 2019 18.20 18.30 18.00 18.20 161,900 2,942,690
27 May 2019 18.00 18.20 18.00 18.10 201,900 3,648,840
24 May 2019 17.80 18.00 17.70 17.90 676,200 11,725,710
23 May 2019 18.10 18.10 17.70 17.80 948,000 16,989,480
22 May 2019 18.20 18.30 17.90 18.10 661,300 12,000,120
21 May 2019 18.10 18.20 17.80 18.00 1,414,100 25,414,430
17 May 2019 18.50 18.50 18.00 18.10 442,200 8,054,370
16 May 2019 18.80 19.00 18.20 18.50 746,100 13,797,380
15 May 2019 19.00 19.30 18.70 18.80 1,028,300 19,509,550
14 May 2019 18.80 19.00 18.70 19.00 398,900 7,515,140
13 May 2019 19.00 19.50 18.80 18.80 1,361,700 26,007,210
10 May 2019 18.60 19.00 18.50 18.70 717,700 13,412,760
09 May 2019 18.60 18.70 18.60 18.60 182,700 3,407,120
08 May 2019 18.90 18.90 18.50 18.80 471,500 8,801,060
07 May 2019 19.00 19.20 18.80 18.90 714,700 13,570,060
03 May 2019 19.10 19.20 18.70 19.10 1,674,600 31,793,100
02 May 2019 19.30 19.40 19.10 19.20 216,200 4,166,510
30 Apr 2019 19.50 19.60 19.10 19.30 492,800 9,497,400
29 Apr 2019 19.70 19.70 19.40 19.50 469,100 9,159,250
26 Apr 2019 19.20 19.50 19.20 19.50 907,800 17,587,230
25 Apr 2019 19.10 19.20 19.00 19.10 89,700 1,715,350
24 Apr 2019 19.00 19.20 19.00 19.10 341,900 6,518,400
23 Apr 2019 19.00 19.20 18.80 19.00 514,900 9,779,660
22 Apr 2019 19.20 19.30 19.10 19.10 202,100 3,877,640
19 Apr 2019 19.10 19.30 19.10 19.10 187,900 3,606,160
18 Apr 2019 19.00 19.30 18.90 19.10 534,900 10,217,590
17 Apr 2019 18.70 19.10 18.70 19.00 452,700 8,590,110
12 Apr 2019 18.70 18.80 18.60 18.70 237,600 4,444,250
11 Apr 2019 18.80 18.90 18.70 18.80 502,000 9,417,410
10 Apr 2019 18.20 18.60 18.20 18.50 986,200 18,169,570
09 Apr 2019 18.00 18.30 17.90 18.10 531,200 9,633,860
05 Apr 2019 17.80 18.10 17.80 18.00 117,500 2,112,360
04 Apr 2019 18.00 18.20 17.80 17.80 296,800 5,332,810
03 Apr 2019 18.10 18.20 17.90 18.00 368,100 6,618,820
02 Apr 2019 17.90 18.30 17.90 18.00 527,500 9,549,840
01 Apr 2019 17.90 18.10 17.80 17.90 327,200 5,882,230
29 Mar 2019 17.80 18.00 17.80 17.80 213,100 3,805,170
28 Mar 2019 17.80 18.00 17.70 17.80 298,800 5,327,650
27 Mar 2019 17.80 18.00 17.70 17.80 226,000 4,024,640
26 Mar 2019 18.00 18.00 17.70 17.90 663,600 11,818,300
25 Mar 2019 18.00 18.00 17.80 17.90 115,500 2,064,690
22 Mar 2019 18.00 18.10 18.00 18.10 143,500 2,583,950
21 Mar 2019 17.90 18.10 17.90 17.90 199,500 3,582,100
20 Mar 2019 17.90 18.10 17.90 17.90 254,900 4,576,800
19 Mar 2019 17.80 18.10 17.60 17.90 869,000 15,463,270

Remark : Volume from SET main board.