Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Feb 01, 2019 to Mar 25, 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
10.60 10.70 10.10 10.60 9,094,400 95,150,770
Previous 4 weeks
(28/01/2019 to 25/02/2019)
10.10 11.10 10.00 10.60 24,913,500 265,599,920
Daily Historical Data
25/03/2019 10.40 10.40 10.30 10.30 321,500 3,325,800
22/03/2019 10.50 10.50 10.40 10.40 190,300 1,979,760
21/03/2019 10.50 10.60 10.30 10.40 374,600 3,915,740
20/03/2019 10.40 10.50 10.40 10.40 260,000 2,716,430
19/03/2019 10.40 10.40 10.30 10.40 340,400 3,536,170
18/03/2019 10.50 10.60 10.20 10.40 764,700 7,919,070
15/03/2019 10.50 10.50 10.40 10.50 339,500 3,559,500
14/03/2019 10.60 10.70 10.40 10.50 946,600 9,916,290
13/03/2019 10.50 10.70 10.40 10.70 1,102,100 11,635,800
12/03/2019 10.60 10.60 10.50 10.50 828,800 8,780,210
11/03/2019 10.60 10.70 10.40 10.60 1,382,100 14,674,240
08/03/2019 10.40 10.70 10.40 10.50 1,917,800 20,288,790
07/03/2019 10.30 10.40 10.30 10.30 641,100 6,623,890
06/03/2019 10.20 10.60 10.20 10.20 1,723,700 17,935,390
05/03/2019 10.20 10.30 10.10 10.20 348,100 3,552,170
04/03/2019 10.20 10.30 10.20 10.20 122,100 1,250,800
01/03/2019 10.40 10.50 10.20 10.20 709,700 7,325,650
28/02/2019 10.60 10.60 10.30 10.30 798,300 8,287,850
27/02/2019 10.40 10.60 10.30 10.50 716,200 7,509,010
26/02/2019 10.60 10.60 10.40 10.40 735,300 7,702,980
25/02/2019 10.60 10.60 10.50 10.60 498,500 5,280,670
22/02/2019 10.50 10.70 10.40 10.50 750,200 7,934,830
21/02/2019 10.70 10.70 10.50 10.60 656,600 6,978,000
20/02/2019 10.60 10.70 10.60 10.70 1,930,400 20,559,080
18/02/2019 10.30 10.40 10.20 10.30 374,800 3,861,460
15/02/2019 10.50 10.50 10.30 10.30 476,000 4,935,290
14/02/2019 10.60 10.60 10.40 10.40 247,300 2,587,750
13/02/2019 10.60 10.60 10.50 10.50 381,200 4,016,470
12/02/2019 10.30 10.50 10.30 10.40 579,600 6,025,590
11/02/2019 10.50 10.60 10.30 10.30 600,500 6,255,660
08/02/2019 10.70 10.70 10.50 10.50 1,262,400 13,349,760
07/02/2019 10.70 11.10 10.70 10.70 5,315,300 58,142,940
06/02/2019 10.70 10.80 10.70 10.70 493,700 5,327,590
05/02/2019 10.70 10.80 10.60 10.70 508,200 5,451,540
04/02/2019 10.80 10.90 10.70 10.70 691,000 7,438,040
01/02/2019 10.60 10.90 10.50 10.70 2,361,300 25,460,520
Remark : Volume from SET main board.