Historical price from 19 Mar 2019 To 19 Jun 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
11.20 11.50 11.00 11.50 349,054,100 3,927,770,880
Previous 4 weeks
( To )
10.50 11.50 10.20 11.10 1,132,427,100 12,368,567,960
Daily Historical Data
11.80 11.90 11.70 11.80 74,860,100 883,073,790
11.60 11.80 11.50 11.80 61,267,100 715,085,750
11.50 11.60 11.40 11.60 60,512,000 696,432,600
11.40 11.50 11.20 11.50 74,640,800 848,404,900
11.30 11.50 11.00 11.30 257,387,900 2,894,737,430
11.90 11.90 11.30 11.40 256,847,400 2,945,565,380
11.90 12.00 11.80 12.00 24,644,300 294,263,220
11.70 12.00 11.60 11.90 51,454,800 609,776,920
11.70 11.80 11.60 11.70 28,219,900 330,228,750
11.50 11.70 11.40 11.70 35,568,300 411,398,060
11.40 11.50 11.30 11.50 30,495,000 349,571,990
11.30 11.40 11.20 11.40 37,287,800 422,081,650
11.20 11.30 11.20 11.30 26,583,700 299,145,950
11.20 11.30 11.10 11.30 19,870,900 223,295,670
11.20 11.40 11.10 11.20 49,902,800 560,441,190
11.30 11.30 11.10 11.30 95,092,100 1,069,500,470
11.30 11.30 11.20 11.30 18,682,500 210,506,680
11.10 11.20 11.00 11.20 27,326,200 302,852,460
11.20 11.30 11.10 11.20 29,328,000 328,547,490
11.20 11.20 11.10 11.20 14,485,100 161,827,330
10.90 11.10 10.90 11.10 54,160,400 596,001,750
11.10 11.20 10.90 11.00 40,858,000 450,514,580
11.40 11.40 10.90 11.00 111,029,800 1,231,055,880
11.20 11.50 11.20 11.30 117,419,100 1,330,876,980
11.20 11.40 11.00 11.10 89,437,200 999,427,630
11.00 11.20 10.90 11.20 29,597,000 327,226,390
11.00 11.20 10.90 11.00 45,054,000 496,731,040
10.90 11.20 10.90 11.00 61,052,700 671,838,700
11.10 11.20 10.80 10.90 63,901,900 700,274,270
11.10 11.30 11.00 11.10 50,490,900 564,029,510
11.00 11.20 10.90 11.20 60,583,300 672,913,670
10.90 11.00 10.90 10.90 20,439,600 223,496,470
11.00 11.00 10.80 10.90 51,121,700 556,696,960
10.50 11.00 10.50 10.90 127,820,500 1,371,980,300
10.40 10.50 10.40 10.50 42,906,400 447,069,190
10.50 10.50 10.30 10.30 31,281,000 324,911,050
10.50 10.50 10.30 10.50 28,839,400 300,627,110
10.40 10.40 10.30 10.40 23,981,100 249,058,580
10.20 10.50 10.20 10.30 44,978,500 466,695,220
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

Remark : Volume from SET main board.