Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Apr 2019 to 17 May 2019

Date Open High Low Close Volume (Share) Value (Baht)
17/05/2019 6.30 6.45 6.05 6.10 16,413,800 103,093,155
16/05/2019 6.45 6.45 6.20 6.25 13,529,700 85,413,965
15/05/2019 6.85 7.00 6.60 6.60 10,125,900 68,532,580
14/05/2019 6.70 6.90 6.70 6.80 9,513,500 64,439,305
13/05/2019 7.25 7.25 6.85 6.85 10,082,900 70,622,450
10/05/2019 7.30 7.30 6.90 7.15 14,016,900 99,766,485
09/05/2019 7.25 7.35 7.10 7.20 7,092,900 51,221,005
08/05/2019 7.60 7.60 7.20 7.25 25,378,100 186,086,300
07/05/2019 7.55 7.75 7.55 7.60 13,748,700 105,166,790
03/05/2019 7.55 7.70 7.50 7.70 14,353,400 108,863,935
02/05/2019 7.55 7.60 7.45 7.50 10,841,100 81,433,800
30/04/2019 7.55 7.65 7.50 7.60 32,657,600 247,911,895
29/04/2019 7.25 7.30 7.15 7.30 7,317,800 52,922,000
26/04/2019 7.05 7.20 6.95 7.20 9,361,300 66,172,740
25/04/2019 7.05 7.20 7.05 7.15 11,942,100 85,286,715
24/04/2019 7.00 7.05 6.85 6.95 13,809,600 96,014,445
23/04/2019 7.25 7.30 7.10 7.15 7,355,600 52,741,160
22/04/2019 7.30 7.35 7.15 7.25 6,618,600 47,850,000
19/04/2019 7.30 7.40 7.25 7.30 10,034,000 73,495,825
18/04/2019 7.30 7.45 7.25 7.25 8,711,900 63,794,140
17/04/2019 7.05 7.35 6.95 7.30 17,183,200 123,607,535
12/04/2019 6.65 7.05 6.65 7.05 32,920,200 227,396,395
11/04/2019 6.70 6.70 6.60 6.60 2,975,200 19,733,770
10/04/2019 6.55 6.70 6.55 6.70 6,861,400 45,616,640
09/04/2019 6.55 6.70 6.50 6.55 5,029,100 33,165,820
05/04/2019 6.45 6.55 6.45 6.50 2,628,500 17,134,330
04/04/2019 6.65 6.70 6.35 6.45 8,213,500 53,573,065
03/04/2019 6.75 6.75 6.60 6.65 2,109,500 14,073,930
02/04/2019 6.65 6.80 6.60 6.70 9,425,900 63,250,425
01/04/2019 6.65 6.70 6.50 6.60 4,425,000 29,120,615

Remark : Volume from SET main board.