Historical price from 25 Mar 2019 To 25 Jun 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 May 2019 To 11 June 2019 )
10.50 10.80 10.20 10.70 8,247,600 86,538,820
Previous 4 weeks
( 25 April 2019 To 27 May 2019 )
10.80 10.90 10.20 10.40 11,194,500 118,093,150
Daily Historical Data
25 June 2019 10.90 10.90 10.80 10.80 383,600 4,143,630
24 June 2019 11.00 11.00 10.80 10.80 260,200 2,838,020
21 June 2019 11.00 11.10 10.90 10.90 1,072,500 11,732,910
20 June 2019 10.90 11.10 10.80 11.00 859,300 9,429,400
19 June 2019 11.00 11.10 10.80 10.90 1,683,100 18,436,490
18 June 2019 10.80 11.00 10.70 10.90 1,233,300 13,397,580
17 June 2019 10.70 10.80 10.70 10.80 1,178,400 12,725,240
14 June 2019 10.50 10.80 10.50 10.80 1,368,900 14,587,900
13 June 2019 10.60 10.60 10.40 10.50 649,600 6,844,350
12 June 2019 10.70 10.70 10.50 10.60 398,800 4,219,450
11 June 2019 10.50 10.70 10.50 10.70 533,800 5,631,970
10 June 2019 10.60 10.70 10.50 10.50 697,500 7,389,350
07 June 2019 10.60 10.70 10.40 10.60 2,152,000 22,702,310
06 June 2019 10.40 10.80 10.30 10.60 2,332,800 24,585,400
05 June 2019 10.40 10.40 10.20 10.30 1,357,500 13,992,340
04 June 2019 10.50 10.50 10.30 10.30 528,300 5,498,000
31 May 2019 10.40 10.50 10.30 10.40 94,300 980,760
30 May 2019 10.50 10.50 10.40 10.40 25,300 264,120
29 May 2019 10.40 10.50 10.40 10.40 128,700 1,339,080
28 May 2019 10.50 10.50 10.30 10.40 397,400 4,155,490
27 May 2019 10.50 10.50 10.40 10.40 191,100 2,001,180
24 May 2019 10.50 10.50 10.40 10.40 393,100 4,112,530
23 May 2019 10.60 10.60 10.50 10.50 240,900 2,535,540
22 May 2019 10.50 10.60 10.50 10.50 141,000 1,481,200
21 May 2019 10.50 10.60 10.50 10.60 145,600 1,541,230
17 May 2019 10.70 10.70 10.60 10.60 115,900 1,236,250
16 May 2019 10.70 10.80 10.60 10.60 864,000 9,241,410
15 May 2019 10.90 10.90 10.60 10.70 1,017,300 10,913,990
14 May 2019 10.50 10.60 10.40 10.50 600,300 6,319,890
13 May 2019 10.50 10.60 10.40 10.60 828,100 8,733,940
10 May 2019 10.50 10.60 10.40 10.50 388,400 4,050,590
09 May 2019 10.40 10.40 10.30 10.40 302,700 3,135,670
08 May 2019 10.40 10.50 10.20 10.40 1,816,200 18,757,730
07 May 2019 10.50 10.50 10.30 10.40 481,600 5,024,540
03 May 2019 10.60 10.60 10.50 10.50 280,500 2,962,420
02 May 2019 10.80 10.80 10.50 10.60 2,030,300 21,409,670
30 April 2019 10.80 10.80 10.70 10.70 598,500 6,408,890
29 April 2019 10.80 10.90 10.80 10.80 409,400 4,449,070
26 April 2019 10.80 10.90 10.80 10.80 279,400 3,018,070
25 April 2019 10.80 10.90 10.80 10.90 70,200 759,340
24 April 2019 10.80 10.90 10.80 10.90 108,100 1,169,220
23 April 2019 10.80 10.90 10.80 10.80 276,000 2,981,970
22 April 2019 10.80 10.90 10.70 10.80 203,300 2,193,750
19 April 2019 10.90 10.90 10.80 10.80 357,200 3,859,860
18 April 2019 10.90 11.00 10.80 10.90 585,200 6,353,230
17 April 2019 11.00 11.00 10.80 10.90 329,900 3,594,140
12 April 2019 10.90 11.00 10.90 10.90 68,000 743,410
11 April 2019 11.00 11.00 10.90 10.90 59,100 644,270
10 April 2019 10.90 11.00 10.90 10.90 68,400 745,620
09 April 2019 10.90 11.00 10.80 10.90 151,600 1,651,760
05 April 2019 10.90 11.00 10.90 10.90 128,800 1,406,050
04 April 2019 10.90 11.00 10.90 10.90 205,800 2,243,260
03 April 2019 11.00 11.00 10.90 11.00 83,500 918,000
02 April 2019 11.00 11.00 10.90 10.90 211,000 2,318,790
01 April 2019 10.90 11.00 10.90 11.00 44,400 487,230
29 March 2019 10.90 11.00 10.90 10.90 38,800 423,050
28 March 2019 10.90 10.90 10.80 10.90 446,300 4,828,640
27 March 2019 10.90 11.00 10.80 10.80 237,700 2,589,610
26 March 2019 10.80 10.90 10.70 10.90 189,400 2,048,630
25 March 2019 11.00 11.20 10.60 10.90 2,105,000 22,824,100

Remark : Volume from SET main board.