Investor Relations

Historical Price

Filter Dates

Historical Price From 14 Mar 2019 To 14 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 May 2019 To 30 May 2019)
0.79 0.83 0.75 0.79 294,300 231,492
Previous 4 weeks
(12 Apr 2019 To 15 May 2019)
0.85 0.97 0.79 0.84 794,900 685,689
Daily Historical Data
14 Jun 2019 0.80 0.86 0.80 0.81 15,400 12,361
13 Jun 2019 0.85 0.93 0.80 0.80 997,400 809,251
12 Jun 2019 0.87 0.95 0.82 0.82 12,900 10,994
11 Jun 2019 0.85 0.89 0.82 0.82 106,700 87,646
10 Jun 2019 0.83 0.87 0.83 0.84 14,200 11,798
07 Jun 2019 0.80 0.83 0.77 0.83 128,300 104,925
06 Jun 2019 0.84 0.88 0.80 0.80 6,300 5,274
05 Jun 2019 0.84 0.85 0.82 0.84 11,900 9,805
04 Jun 2019 0.82 0.85 0.78 0.83 211,000 174,430
31 May 2019 0.80 0.83 0.79 0.80 12,500 9,905
30 May 2019 0.79 0.79 0.79 0.79 24,200 19,118
29 May 2019 0.79 0.80 0.79 0.80 14,100 11,181
28 May 2019 0.79 0.80 0.79 0.80 3,000 2,390
27 May 2019 0.82 0.83 0.78 0.79 5,600 4,439
24 May 2019 0.80 0.80 0.80 0.80 40,000 32,000
23 May 2019 0.78 0.80 0.76 0.80 57,500 45,994
22 May 2019 0.82 0.82 0.75 0.80 68,100 51,747
21 May 2019 0.76 0.80 0.76 0.80 31,400 24,133
17 May 2019 0.78 0.80 0.75 0.80 31,000 24,774
16 May 2019 0.79 0.83 0.77 0.78 19,400 15,716
15 May 2019 0.80 0.84 0.79 0.84 21,900 17,506
14 May 2019 0.84 0.84 0.79 0.84 220,100 179,753
13 May 2019 0.95 0.95 0.92 0.92 11,100 10,539
10 May 2019 0.88 0.91 0.88 0.91 11,100 9,871
09 May 2019 0.89 0.90 0.87 0.87 20,300 18,098
08 May 2019 0.89 0.92 0.87 0.88 85,100 75,956
07 May 2019 0.89 0.89 0.88 0.88 7,800 6,938
03 May 2019 0.85 0.88 0.85 0.88 12,100 10,288
02 May 2019 0.84 0.89 0.82 0.86 1,200 1,039
30 Apr 2019 0.89 0.89 0.89 0.89 100 89
29 Apr 2019 0.85 0.87 0.85 0.85 41,200 35,022
26 Apr 2019 0.94 0.94 0.81 0.85 11,300 10,518
25 Apr 2019 0.85 0.92 0.85 0.92 11,400 9,887
24 Apr 2019 0.94 0.97 0.80 0.93 11,200 9,498
23 Apr 2019 0.88 0.97 0.86 0.95 18,500 16,508
22 Apr 2019 0.90 0.92 0.88 0.88 29,800 26,262
19 Apr 2019 0.85 0.93 0.85 0.90 192,500 172,322
18 Apr 2019 0.87 0.89 0.85 0.89 55,800 48,528
17 Apr 2019 0.88 0.88 0.84 0.87 6,800 5,757
12 Apr 2019 0.85 0.85 0.82 0.85 25,600 21,310
11 Apr 2019 0.88 0.89 0.82 0.85 9,300 7,642
10 Apr 2019 0.80 0.89 0.80 0.83 1,300 1,096
09 Apr 2019 0.80 0.87 0.80 0.84 15,100 12,135
05 Apr 2019 0.87 0.89 0.80 0.80 1,800 1,466
04 Apr 2019 0.80 0.89 0.80 0.80 2,400 1,934
03 Apr 2019 - - - - 0 0
02 Apr 2019 0.86 0.86 0.80 0.85 4,800 4,001
01 Apr 2019 0.78 0.88 0.78 0.83 11,100 8,908
29 Mar 2019 0.80 0.80 0.80 0.80 15,300 12,240
28 Mar 2019 0.87 0.90 0.80 0.80 15,500 12,636
27 Mar 2019 0.86 0.86 0.80 0.80 400 326
26 Mar 2019 0.78 0.88 0.78 0.80 13,600 10,895
25 Mar 2019 0.79 0.87 0.79 0.80 7,600 6,097
22 Mar 2019 0.81 0.84 0.81 0.81 10,900 9,013
21 Mar 2019 - - - - 0 0
20 Mar 2019 0.89 0.89 0.80 0.83 20,800 16,826
19 Mar 2019 0.81 0.84 0.81 0.84 1,100 894
18 Mar 2019 0.90 0.90 0.85 0.85 1,100 940
15 Mar 2019 0.85 0.85 0.82 0.82 1,300 1,096
14 Mar 2019 0.89 0.89 0.87 0.87 200 176
Remark : Volume from SET main board.