Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Feb 2019 to 25 Mar 2019

Date Open High Low Close Volume (Share) Value (Baht)
25/03/2019 6.35 6.40 6.20 6.25 7,005,300 44,231,430
22/03/2019 6.40 6.55 6.30 6.45 15,873,500 102,583,565
21/03/2019 6.25 6.45 6.15 6.35 13,074,500 82,772,340
20/03/2019 6.25 6.30 6.15 6.20 7,166,900 44,727,035
19/03/2019 6.10 6.20 6.05 6.10 4,976,600 30,455,550
18/03/2019 6.15 6.25 6.05 6.10 5,376,200 32,957,765
15/03/2019 6.30 6.40 6.10 6.15 9,249,800 57,543,405
14/03/2019 6.55 6.55 6.25 6.25 13,578,600 86,339,625
13/03/2019 6.25 6.55 6.25 6.55 10,005,000 64,378,805
12/03/2019 6.45 6.45 6.25 6.25 7,529,500 47,761,580
11/03/2019 6.15 6.40 6.10 6.35 13,640,800 86,277,195
08/03/2019 6.00 6.15 6.00 6.10 7,690,700 46,845,895
07/03/2019 6.60 6.75 5.90 6.00 33,328,500 207,191,985
06/03/2019 6.45 6.55 6.30 6.50 10,366,900 66,613,725
05/03/2019 6.10 6.50 6.05 6.45 22,023,900 139,609,935
04/03/2019 5.95 6.20 5.90 6.10 16,452,000 100,247,530
01/03/2019 6.00 6.05 5.85 5.90 2,461,600 14,585,670
28/02/2019 6.05 6.10 5.95 6.00 6,694,400 40,292,790
27/02/2019 5.80 6.15 5.75 6.05 14,850,100 88,478,030
26/02/2019 5.85 5.95 5.70 5.75 4,327,300 25,256,200
25/02/2019 5.65 5.95 5.60 5.90 6,756,700 39,336,835
22/02/2019 5.60 5.70 5.55 5.65 1,357,600 7,650,650
21/02/2019 5.70 5.70 5.50 5.55 2,020,700 11,275,810
20/02/2019 5.65 5.75 5.60 5.70 795,800 4,513,775
18/02/2019 5.80 5.80 5.55 5.60 1,052,000 5,956,175
15/02/2019 5.90 5.90 5.70 5.70 3,379,500 19,457,745
14/02/2019 5.95 6.00 5.85 5.90 4,822,000 28,668,960
13/02/2019 5.85 5.90 5.70 5.90 4,363,300 25,229,150
12/02/2019 5.50 5.75 5.50 5.75 6,357,500 35,717,475
11/02/2019 5.90 5.95 5.40 5.45 8,006,800 44,731,370
08/02/2019 5.80 5.95 5.80 5.90 2,848,300 16,733,445
07/02/2019 6.00 6.10 5.80 5.95 5,751,800 33,966,495
06/02/2019 6.15 6.15 5.90 6.00 6,522,300 39,239,965
05/02/2019 6.30 6.30 6.00 6.15 6,346,400 38,951,380
04/02/2019 6.00 6.25 5.95 6.20 3,972,200 24,323,950
01/02/2019 6.00 6.05 5.90 6.00 3,061,700 18,328,700

Remark : Volume from SET main board.