Historical price from 23 Nov 2018 To 21 Feb 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.00 10.70 10.00 10.60 527,923,600 5,495,116,070
Previous 4 weeks
( To )
10.10 10.40 9.45 10.30 1,500,297,600 14,830,970,665
Daily Historical Data
10.50 10.60 10.40 10.50 26,589,900 279,139,790
10.50 10.60 10.40 10.50 27,209,600 285,591,980
10.50 10.60 10.40 10.50 35,639,200 374,157,210
10.50 10.60 10.40 10.50 37,218,100 391,625,390
10.40 10.60 10.40 10.50 39,035,000 410,971,970
10.40 10.60 10.40 10.40 46,765,900 490,165,440
10.50 10.60 10.40 10.40 24,868,500 260,540,100
10.50 10.60 10.40 10.40 46,750,800 490,509,960
10.60 10.70 10.40 10.50 46,318,500 490,103,420
10.70 10.80 10.50 10.60 68,534,800 730,501,580
10.30 10.60 10.20 10.60 52,373,800 547,261,540
10.30 10.30 10.20 10.20 13,213,000 135,638,020
10.40 10.50 10.20 10.30 44,158,500 456,420,080
10.40 10.60 10.30 10.30 44,147,300 458,977,860
10.70 10.70 10.40 10.40 34,773,200 365,246,500
10.50 10.70 10.40 10.60 36,230,300 382,143,200
10.50 10.60 10.40 10.50 52,407,500 549,834,000
10.40 10.50 10.20 10.40 39,620,300 410,600,800
10.50 10.70 10.30 10.40 92,817,700 966,082,470
10.00 10.60 10.00 10.50 118,182,000 1,222,911,600
10.10 10.40 10.00 10.30 100,479,900 1,024,910,390
9.90 10.10 9.90 9.95 55,219,000 550,278,795
10.00 10.10 9.80 9.85 41,148,200 406,877,820
9.95 10.10 9.90 10.00 45,794,300 456,820,860
9.90 10.00 9.85 9.95 47,078,100 467,391,980
10.00 10.00 9.70 9.90 100,756,500 994,354,920
10.30 10.40 10.00 10.00 56,381,500 571,492,010
10.10 10.30 10.00 10.20 76,954,900 779,533,930
9.85 10.10 9.80 10.10 62,403,400 621,653,795
9.80 9.85 9.70 9.80 43,849,600 428,394,985
9.95 10.00 9.75 9.80 50,831,700 501,385,175
9.85 9.95 9.80 9.85 49,369,600 487,058,995
9.80 10.10 9.75 9.85 141,370,500 1,396,095,835
9.90 9.95 9.70 9.75 77,143,900 755,454,535
10.10 10.10 9.85 9.90 53,059,200 526,171,360
9.75 10.00 9.70 9.95 74,792,200 739,667,810
9.75 9.80 9.65 9.70 46,139,000 448,199,840
9.65 10.00 9.60 9.65 106,640,900 1,043,284,145
9.70 9.80 9.45 9.50 175,776,100 1,683,922,330
10.10 10.10 9.85 9.95 95,109,100 948,021,155
9.70 10.40 9.70 10.20 125,657,600 1,272,643,310
9.50 9.95 9.50 9.75 161,999,300 1,580,483,865
9.30 9.30 9.05 9.25 39,402,300 361,982,550
9.00 9.30 9.00 9.30 49,671,800 457,967,605
9.00 9.05 8.90 9.00 37,166,000 333,849,890
9.20 9.20 8.95 9.05 41,156,900 373,131,375
9.30 9.35 9.15 9.20 32,369,900 299,613,445
9.20 9.40 9.20 9.30 66,916,400 623,065,365
9.20 9.20 9.10 9.15 24,002,200 219,766,540
9.30 9.40 8.95 9.10 110,990,000 1,012,604,440
9.40 9.65 9.15 9.20 172,364,000 1,618,262,100
9.10 9.45 9.05 9.35 91,843,200 852,040,805
8.95 9.15 8.90 9.15 138,968,900 1,261,334,390
8.90 9.00 8.85 8.95 47,370,000 422,882,220
8.90 8.90 8.75 8.85 25,942,000 229,136,170
8.80 8.90 8.75 8.90 30,908,700 273,640,245
8.70 8.85 8.65 8.80 36,436,400 319,825,055
8.60 8.70 8.50 8.70 42,499,200 366,619,045
8.60 8.65 8.45 8.55 22,002,500 188,020,350
8.50 8.60 8.50 8.60 6,624,000 56,749,980

Remark : Volume from SET main board.