Filter Dates:
From
To

Historical price from Feb 01, 2019 to Mar 22, 2019
Date Open High Low Close Volume (Share) Value (Baht)
22/03/2019 14.10 14.10 14.10 14.10 71,500 1,008,150
21/03/2019 13.90 14.10 13.80 13.90 18,300 255,920
20/03/2019 14.10 14.10 13.90 13.90 278,900 3,931,850
19/03/2019 14.20 14.20 14.00 14.10 15,800 222,860
18/03/2019 14.70 14.70 13.80 14.00 190,500 2,709,370
15/03/2019 13.80 14.20 13.80 14.20 141,400 1,981,390
14/03/2019 13.80 13.80 13.70 13.70 102,700 1,417,080
13/03/2019 13.70 13.80 13.70 13.70 515,600 7,068,720
12/03/2019 13.70 13.70 13.60 13.60 75,800 1,038,380
11/03/2019 13.60 13.60 13.60 13.60 200 2,720
08/03/2019 13.70 13.70 13.50 13.50 119,900 1,642,500
07/03/2019 13.70 13.70 13.70 13.70 25,500 349,350
06/03/2019 13.60 13.70 13.60 13.70 202,400 2,772,140
05/03/2019 13.60 13.70 13.50 13.70 56,700 773,350
04/03/2019 13.70 13.70 13.60 13.60 37,900 515,460
01/03/2019 13.60 13.60 13.60 13.60 17,100 232,560
28/02/2019 13.60 13.60 13.60 13.60 8,600 116,960
27/02/2019 13.60 13.70 13.60 13.70 150,800 2,062,660
26/02/2019 13.60 13.70 13.60 13.60 107,100 1,465,820
25/02/2019 13.70 13.70 13.60 13.60 27,900 380,620
22/02/2019 - - - - 0 0
21/02/2019 13.70 13.70 13.60 13.60 477,700 6,519,270
20/02/2019 13.70 13.70 13.60 13.60 278,500 3,814,620
18/02/2019 13.70 13.70 13.70 13.70 100 1,370
15/02/2019 13.70 13.70 13.60 13.60 298,800 4,092,940
14/02/2019 13.70 13.70 13.60 13.70 361,400 4,948,520
13/02/2019 13.60 13.70 13.60 13.70 445,000 6,058,500
12/02/2019 13.70 13.80 13.70 13.70 505,300 6,923,190
11/02/2019 13.60 13.70 13.60 13.70 242,400 3,298,230
08/02/2019 13.60 13.60 13.50 13.50 519,200 7,009,650
07/02/2019 13.70 13.70 13.60 13.60 236,800 3,227,790
06/02/2019 13.60 13.80 13.50 13.60 584,700 7,986,880
05/02/2019 13.40 13.60 13.30 13.60 142,800 1,927,510
04/02/2019 13.30 13.40 13.20 13.40 1,194,800 15,961,890
01/02/2019 13.20 13.20 13.20 13.20 190,100 2,509,320
Remark : Volume from SET main board.