Historical Price

Email This Print This TH
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 2.94 3.10 2.94 3.02 76,800 229,218
21/03/2019 2.98 2.98 2.96 2.98 7,700 22,836
20/03/2019 2.94 3.00 2.92 3.00 26,600 78,152
19/03/2019 2.96 2.98 2.92 2.92 689,900 2,043,710
18/03/2019 3.00 3.00 2.96 2.96 705,900 2,093,028
15/03/2019 3.02 3.02 3.00 3.00 22,500 67,556
14/03/2019 3.04 3.04 2.98 3.02 174,000 523,704
13/03/2019 3.00 3.10 3.00 3.04 71,400 218,920
12/03/2019 3.12 3.12 3.02 3.02 57,600 176,370
11/03/2019 3.18 3.18 3.14 3.14 22,500 71,500
08/03/2019 3.20 3.20 3.16 3.20 8,000 25,294
07/03/2019 3.10 3.18 3.10 3.16 60,100 189,364
06/03/2019 3.14 3.16 3.08 3.08 80,400 249,178
05/03/2019 3.18 3.18 3.14 3.14 19,000 59,802
04/03/2019 3.20 3.30 3.16 3.16 113,700 362,284
01/03/2019 3.24 3.24 3.22 3.22 38,000 122,948
28/02/2019 3.32 3.32 3.26 3.26 136,900 448,170
27/02/2019 3.36 3.36 3.34 3.36 6,500 21,784
26/02/2019 3.36 3.36 3.34 3.34 36,800 123,342
25/02/2019 3.42 3.42 3.36 3.36 66,100 222,962
22/02/2019 3.36 3.40 3.32 3.34 139,800 468,824
21/02/2019 3.30 3.38 3.30 3.38 103,300 342,914
20/02/2019 3.34 3.40 3.30 3.30 300,500 1,013,556
18/02/2019 3.26 3.30 3.18 3.30 141,800 457,654
15/02/2019 3.32 3.34 3.26 3.26 46,600 152,622
14/02/2019 3.30 3.32 3.30 3.30 288,000 950,508
13/02/2019 3.34 3.34 3.30 3.34 134,800 445,320
12/02/2019 3.32 3.40 3.30 3.36 147,200 490,326
11/02/2019 3.46 3.46 3.32 3.32 363,400 1,231,478
08/02/2019 3.48 3.48 3.44 3.46 122,900 425,910
07/02/2019 3.48 3.50 3.46 3.48 77,800 270,102
06/02/2019 3.52 3.52 3.48 3.48 64,800 225,858
05/02/2019 3.54 3.54 3.48 3.48 101,400 354,308
04/02/2019 3.50 3.54 3.46 3.54 294,400 1,024,486
01/02/2019 3.54 3.54 3.50 3.50 293,200 1,028,916
Remark : Volume from SET main board.