Historical Price

Historical price from 22 Jan 2019 To 19 Apr 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To ) 		10.10 10.20 9.95 10.00 407,626,900 4,103,878,250
Previous 4 weeks
( To ) 		10.50 10.80 9.85 10.10 1,073,361,900 10,957,039,940
Daily Historical Data
10.50 10.50 10.20 10.30 37,474,600 387,142,680
10.40 10.50 10.20 10.40 55,928,600 579,163,490
10.20 10.40 10.10 10.30 67,549,600 693,613,670
10.00 10.20 9.95 10.10 58,946,700 593,631,260
10.10 10.10 9.95 10.00 41,061,400 410,867,570
10.00 10.10 10.00 10.10 12,507,000 126,119,570
10.00 10.10 9.95 10.10 29,280,800 293,745,360
9.85 10.10 9.85 10.00 68,094,900 679,193,730
9.80 9.85 9.70 9.80 80,415,900 785,525,170
9.95 10.00 9.80 9.85 122,999,900 1,214,553,715
10.00 10.10 9.95 10.00 58,805,000 588,208,775
10.10 10.20 10.00 10.10 27,856,200 280,908,780
10.10 10.20 10.00 10.10 28,122,600 283,583,030
10.00 10.10 9.95 10.10 19,881,800 199,352,955
10.10 10.20 9.95 10.10 66,157,900 662,820,440
10.10 10.20 10.00 10.20 27,968,200 283,178,380
10.20 10.20 10.00 10.20 53,822,000 544,428,930
10.00 10.20 10.00 10.10 52,853,900 533,901,390
10.10 10.10 10.00 10.10 16,747,500 168,665,680
10.10 10.20 10.00 10.00 55,411,800 558,829,890
10.10 10.20 10.00 10.10 36,153,900 365,000,520
10.10 10.10 9.95 10.10 60,755,500 607,767,670
10.10 10.20 10.00 10.10 76,092,400 768,477,530
10.20 10.20 10.00 10.10 65,098,500 657,715,060
10.10 10.10 10.00 10.10 19,245,100 194,230,590
10.00 10.20 9.95 10.00 73,842,900 741,669,695
10.20 10.20 9.95 9.95 60,550,700 605,488,350
9.95 10.20 9.85 10.10 80,460,800 808,498,010
10.00 10.10 9.85 9.95 96,487,900 960,320,205
10.10 10.20 10.00 10.00 56,642,400 571,139,030
10.20 10.30 10.00 10.10 72,820,000 737,141,240
10.40 10.50 10.10 10.30 72,908,800 749,124,580
10.50 10.70 10.40 10.40 24,626,400 257,883,670
10.50 10.60 10.20 10.60 84,492,800 881,993,780
10.70 10.80 10.60 10.60 14,626,400 155,752,510
10.70 10.80 10.60 10.70 31,650,900 338,824,030
10.60 10.80 10.60 10.70 66,179,400 707,766,390
10.50 10.60 10.40 10.60 26,927,600 283,515,310
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

Remark : Volume from SET main board.