Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Jun 04, 2019 to Jul 19, 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
11.90 12.40 11.60 11.60 28,443,600 341,637,160
Previous 4 weeks
(23/05/2019 to 20/06/2019)
10.80 12.10 10.00 11.90 45,879,700 513,976,180
Daily Historical Data
19/07/2019 12.40 12.60 12.30 12.50 2,252,200 28,022,660
18/07/2019 12.00 12.50 12.00 12.20 2,560,100 31,359,540
17/07/2019 12.50 12.60 12.20 12.20 2,342,400 29,055,740
15/07/2019 12.70 12.70 12.40 12.60 1,580,400 19,875,750
12/07/2019 12.50 12.90 12.50 12.70 3,121,000 39,724,810
11/07/2019 12.70 12.70 12.40 12.60 3,556,300 44,716,360
10/07/2019 12.60 12.90 12.60 12.70 11,339,700 144,154,890
09/07/2019 11.80 12.30 11.80 12.10 5,782,300 70,019,150
08/07/2019 11.90 11.90 11.70 11.80 805,500 9,492,670
05/07/2019 11.60 11.90 11.60 11.90 924,100 10,886,280
04/07/2019 11.90 11.90 11.60 11.60 2,187,900 25,715,830
03/07/2019 11.80 12.10 11.60 11.90 3,884,500 46,184,890
02/07/2019 12.10 12.10 11.80 11.80 2,004,700 23,858,930
01/07/2019 12.20 12.20 12.10 12.10 1,055,500 12,852,940
28/06/2019 12.20 12.40 12.00 12.00 3,480,400 42,351,890
27/06/2019 12.00 12.30 12.00 12.20 4,664,100 56,737,320
26/06/2019 12.00 12.10 11.90 11.90 923,800 11,060,540
25/06/2019 11.90 12.20 11.80 12.00 2,930,700 35,290,000
24/06/2019 12.10 12.10 11.80 11.90 2,329,000 27,733,030
21/06/2019 11.90 12.20 11.70 12.10 4,983,000 59,851,790
20/06/2019 12.00 12.00 11.70 11.90 3,958,800 47,027,080
19/06/2019 11.90 12.10 11.80 11.90 5,865,500 70,202,220
18/06/2019 11.10 11.90 11.10 11.70 9,779,600 112,806,560
17/06/2019 11.00 11.10 10.90 11.00 1,399,700 15,400,990
14/06/2019 11.10 11.20 11.00 11.00 1,667,800 18,505,390
13/06/2019 10.90 11.10 10.80 11.10 2,679,700 29,383,780
12/06/2019 11.10 11.10 10.90 10.90 767,900 8,433,580
11/06/2019 11.20 11.20 10.90 11.10 1,422,900 15,728,590
10/06/2019 10.90 11.20 10.90 11.10 4,703,800 52,133,680
07/06/2019 10.70 11.00 10.60 10.90 2,530,400 27,483,430
06/06/2019 10.50 10.70 10.50 10.60 1,236,400 13,122,090
05/06/2019 10.80 10.80 10.60 10.60 1,992,900 21,289,890
04/06/2019 10.80 10.90 10.70 10.80 542,800 5,854,090
Remark : Volume from SET main board.