Stock Information

Filter Dates

Historical price from 28 Dec 2018 To 26 Mar 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Feb 2019 To 12 Mar 2019)
6.35 7.85 6.35 7.85 8,503,100 61,319,655
Previous 4 weeks
(29 Jan 2019 To 26 Feb 2019)
6.65 7.05 6.30 6.40 7,969,300 53,105,020
Daily Historical Data
26 Mar 2019 7.75 8.10 7.75 8.05 862,700 6,869,020
25 Mar 2019 8.00 8.00 7.75 7.75 453,900 3,547,135
22 Mar 2019 8.10 8.10 7.75 7.90 2,113,300 16,707,005
21 Mar 2019 8.15 8.15 8.05 8.05 704,500 5,711,685
20 Mar 2019 8.15 8.20 8.05 8.10 394,900 3,210,760
19 Mar 2019 8.15 8.15 8.05 8.15 293,900 2,385,170
18 Mar 2019 8.30 8.30 8.10 8.15 597,900 4,887,975
15 Mar 2019 8.25 8.30 8.15 8.30 911,900 7,523,975
14 Mar 2019 8.10 8.20 8.10 8.20 778,900 6,336,865
13 Mar 2019 7.90 8.10 7.85 8.10 2,497,900 20,008,695
12 Mar 2019 7.60 7.85 7.60 7.85 499,100 3,868,230
11 Mar 2019 7.45 7.65 7.45 7.50 759,800 5,726,705
08 Mar 2019 7.35 7.45 7.35 7.35 163,900 1,211,625
07 Mar 2019 7.30 7.50 7.30 7.30 880,800 6,486,035
06 Mar 2019 7.25 7.40 7.25 7.30 750,800 5,492,550
05 Mar 2019 7.20 7.35 7.20 7.25 441,900 3,211,750
04 Mar 2019 7.20 7.30 7.15 7.25 901,800 6,499,685
01 Mar 2019 7.20 7.25 7.15 7.25 462,700 3,320,695
28 Feb 2019 7.10 7.35 7.05 7.20 1,393,700 10,046,355
27 Feb 2019 6.35 7.05 6.35 7.05 2,248,600 15,456,025
26 Feb 2019 6.50 6.60 6.40 6.40 347,500 2,235,595
25 Feb 2019 6.50 6.65 6.40 6.45 550,400 3,582,620
22 Feb 2019 6.50 6.60 6.45 6.45 132,800 862,950
21 Feb 2019 6.55 6.60 6.50 6.55 190,600 1,244,805
20 Feb 2019 6.50 6.55 6.45 6.55 82,700 537,380
18 Feb 2019 6.60 6.65 6.50 6.50 254,700 1,672,015
15 Feb 2019 6.60 6.60 6.50 6.55 86,600 569,035
14 Feb 2019 6.50 6.60 6.50 6.60 81,400 533,650
13 Feb 2019 6.65 6.65 6.55 6.60 109,200 720,530
12 Feb 2019 6.55 6.70 6.55 6.60 380,400 2,514,875
11 Feb 2019 6.55 6.65 6.45 6.50 209,900 1,377,545
08 Feb 2019 6.50 6.60 6.30 6.45 584,700 3,754,035
07 Feb 2019 6.65 6.75 6.40 6.50 683,700 4,473,435
06 Feb 2019 6.70 6.90 6.45 6.65 825,400 5,439,915
05 Feb 2019 7.00 7.00 6.70 6.70 919,400 6,241,635
04 Feb 2019 7.00 7.05 6.95 7.05 420,400 2,948,870
01 Feb 2019 6.95 6.95 6.85 6.95 552,500 3,815,725
31 Jan 2019 6.75 7.00 6.70 6.85 1,119,800 7,707,655
30 Jan 2019 6.50 6.70 6.50 6.70 248,500 1,645,790
29 Jan 2019 6.65 6.65 6.40 6.50 188,700 1,226,960
28 Jan 2019 6.85 6.85 6.45 6.65 668,700 4,402,920
25 Jan 2019 6.90 6.95 6.75 6.90 437,800 2,991,190
24 Jan 2019 6.75 6.85 6.65 6.85 225,800 1,527,990
23 Jan 2019 6.65 6.80 6.60 6.70 707,500 4,745,265
22 Jan 2019 6.70 6.75 6.45 6.65 533,900 3,523,995
21 Jan 2019 6.70 6.90 6.60 6.70 1,142,300 7,681,600
18 Jan 2019 7.25 7.30 6.65 6.75 1,718,800 11,953,665
17 Jan 2019 7.45 7.80 7.15 7.20 1,230,300 9,094,475
16 Jan 2019 7.75 7.80 7.40 7.40 642,000 4,867,735
15 Jan 2019 7.80 7.95 7.65 7.75 566,600 4,414,690
14 Jan 2019 8.10 8.10 7.80 7.80 606,500 4,826,355
11 Jan 2019 8.10 8.25 8.10 8.10 870,700 7,108,225
10 Jan 2019 8.10 8.20 8.00 8.15 1,347,600 10,888,005
09 Jan 2019 7.80 8.10 7.75 8.05 1,656,100 13,269,025
08 Jan 2019 7.85 7.95 7.80 7.85 175,100 1,375,485
07 Jan 2019 7.90 7.95 7.85 7.90 194,400 1,539,210
04 Jan 2019 7.90 7.95 7.80 7.90 338,400 2,662,410
03 Jan 2019 7.70 8.05 7.70 7.90 833,800 6,556,135
02 Jan 2019 7.85 7.85 7.70 7.70 337,200 2,616,325
28 Dec 2018 7.60 7.85 7.60 7.85 358,400 2,767,005

Remark : Volume from SET main board.