Stock Information

Filter Dates

Historical price from 17 Apr 2019 To 15 Jul 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Jun 2019 To 01 Jul 2019)
3.56 3.84 3.40 3.44 32,201,900 118,541,914
Previous 4 weeks
(17 May 2019 To 17 Jun 2019)
4.86 5.15 3.04 3.54 72,327,200 265,547,360
Daily Historical Data
15 Jul 2019 3.54 3.54 3.44 3.44 1,457,000 5,084,596
12 Jul 2019 3.42 3.58 3.42 3.52 3,979,900 13,945,880
11 Jul 2019 3.36 3.40 3.26 3.40 2,454,700 8,148,846
10 Jul 2019 3.42 3.44 3.34 3.34 756,400 2,553,002
09 Jul 2019 3.46 3.46 3.38 3.38 614,900 2,095,102
08 Jul 2019 3.48 3.48 3.42 3.42 500,500 1,726,666
05 Jul 2019 3.52 3.54 3.46 3.50 475,600 1,653,198
04 Jul 2019 3.54 3.56 3.42 3.54 1,476,300 5,149,054
03 Jul 2019 3.42 3.52 3.42 3.52 995,100 3,468,164
02 Jul 2019 3.44 3.46 3.36 3.44 947,300 3,224,708
01 Jul 2019 3.52 3.54 3.40 3.44 1,993,200 6,908,454
28 Jun 2019 3.54 3.60 3.50 3.50 2,629,700 9,296,716
27 Jun 2019 3.58 3.62 3.52 3.52 948,900 3,372,844
26 Jun 2019 3.60 3.62 3.54 3.58 912,300 3,257,856
25 Jun 2019 3.60 3.64 3.52 3.60 1,010,200 3,620,198
24 Jun 2019 3.62 3.68 3.58 3.58 1,016,400 3,677,290
21 Jun 2019 3.68 3.68 3.52 3.60 2,465,000 8,841,024
20 Jun 2019 3.80 3.82 3.66 3.66 5,603,800 20,879,162
19 Jun 2019 3.76 3.84 3.76 3.84 3,854,300 14,670,344
18 Jun 2019 3.56 3.82 3.56 3.74 11,768,100 44,018,026
17 Jun 2019 3.50 3.56 3.48 3.54 2,991,400 10,545,172
14 Jun 2019 3.40 3.48 3.40 3.46 4,097,700 14,112,858
13 Jun 2019 3.32 3.40 3.30 3.38 2,858,400 9,589,508
12 Jun 2019 3.26 3.38 3.24 3.30 4,124,200 13,659,630
11 Jun 2019 3.34 3.34 3.20 3.24 4,065,200 13,223,336
10 Jun 2019 3.08 3.38 3.08 3.30 20,873,600 68,139,028
07 Jun 2019 4.24 4.28 3.04 3.06 15,401,500 54,119,908
06 Jun 2019 4.30 4.30 4.20 4.24 851,900 3,611,376
05 Jun 2019 4.36 4.42 4.22 4.22 2,631,500 11,302,928
04 Jun 2019 4.50 4.52 4.26 4.34 2,682,600 11,782,550
31 May 2019 4.60 4.64 4.48 4.58 1,090,500 4,951,720
30 May 2019 4.56 4.66 4.56 4.64 322,100 1,488,906
29 May 2019 4.66 4.66 4.58 4.58 288,300 1,327,838
28 May 2019 4.62 4.66 4.58 4.64 252,600 1,166,968
27 May 2019 4.62 4.64 4.58 4.58 267,600 1,230,380
24 May 2019 4.60 4.64 4.52 4.62 554,800 2,517,724
23 May 2019 4.50 4.68 4.48 4.56 2,137,700 9,832,698
22 May 2019 4.56 4.56 4.46 4.46 953,400 4,302,214
21 May 2019 4.86 4.86 4.54 4.54 1,574,500 7,391,072
17 May 2019 4.86 5.15 4.80 4.88 4,307,700 21,251,546
16 May 2019 4.90 4.92 4.78 4.88 824,700 3,992,392
15 May 2019 4.96 4.98 4.82 4.82 532,500 2,608,174
14 May 2019 4.98 4.98 4.80 4.98 1,134,400 5,559,720
13 May 2019 4.94 5.00 4.90 4.98 858,900 4,243,558
10 May 2019 5.30 5.40 4.94 4.98 2,363,300 11,952,264
09 May 2019 5.40 5.50 5.25 5.25 1,806,800 9,736,470
08 May 2019 8.35 8.40 7.95 8.15 2,091,100 17,066,795
07 May 2019 8.45 8.60 8.25 8.35 2,277,300 19,173,410
03 May 2019 8.20 8.50 8.15 8.45 2,400,500 20,004,150
02 May 2019 8.75 8.75 8.25 8.25 4,738,300 40,182,765
30 Apr 2019 8.70 8.80 8.60 8.65 1,375,800 11,947,210
29 Apr 2019 8.40 8.75 8.40 8.65 4,287,800 36,966,710
26 Apr 2019 8.55 8.60 8.35 8.35 6,052,500 51,191,570
25 Apr 2019 8.40 8.50 8.35 8.45 2,419,200 20,384,220
24 Apr 2019 8.35 8.50 8.35 8.35 1,826,300 15,340,035
23 Apr 2019 8.20 8.35 8.20 8.30 951,000 7,865,165
22 Apr 2019 8.10 8.25 8.10 8.20 955,200 7,798,875
19 Apr 2019 8.05 8.15 8.00 8.05 611,200 4,929,375
18 Apr 2019 8.15 8.15 8.00 8.00 304,500 2,451,165
17 Apr 2019 8.20 8.20 8.10 8.10 300,800 2,439,185

Remark : Volume from SET main board.