Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 04 Jun 2019 to 22 Jul 2019

Date Open High Low Close Volume (Share) Value (Baht)
22/07/2019 9.15 9.25 8.85 8.95 15,685,000 141,986,975
19/07/2019 8.70 9.15 8.70 9.10 47,297,600 426,342,105
18/07/2019 8.75 8.85 8.40 8.50 22,311,200 192,059,355
17/07/2019 8.60 8.90 8.55 8.90 18,946,900 165,575,685
15/07/2019 8.80 8.90 8.50 8.50 11,314,900 98,445,735
12/07/2019 8.75 8.80 8.60 8.75 8,236,600 71,589,885
11/07/2019 8.50 8.80 8.25 8.75 29,228,200 251,155,810
10/07/2019 8.00 8.50 7.95 8.45 40,948,600 340,607,815
09/07/2019 8.15 8.25 7.90 7.95 18,882,400 152,362,585
08/07/2019 7.25 8.15 7.25 8.10 46,210,600 360,870,655
05/07/2019 7.20 7.30 7.05 7.30 9,597,300 68,911,480
04/07/2019 7.35 7.40 7.00 7.15 10,656,900 76,265,780
03/07/2019 7.30 7.45 7.20 7.30 11,568,600 84,768,005
02/07/2019 7.60 7.60 7.20 7.25 13,363,300 98,560,385
01/07/2019 7.50 7.65 7.50 7.60 5,550,300 42,009,555
28/06/2019 7.60 7.70 7.50 7.50 7,839,900 59,402,280
27/06/2019 7.55 7.70 7.55 7.60 8,806,400 67,204,915
26/06/2019 7.60 7.65 7.50 7.55 4,523,200 34,259,000
25/06/2019 7.50 7.65 7.40 7.55 8,641,800 65,162,135
24/06/2019 7.40 7.50 7.30 7.45 9,421,700 69,604,200
21/06/2019 7.40 7.55 7.35 7.40 17,430,600 129,908,365
20/06/2019 7.40 7.45 7.25 7.35 8,095,100 59,637,495
19/06/2019 7.10 7.45 7.10 7.40 26,480,800 194,269,830
18/06/2019 7.10 7.15 6.95 7.00 11,104,800 78,005,045
17/06/2019 7.20 7.25 7.10 7.10 3,302,700 23,607,050
14/06/2019 7.10 7.20 7.05 7.10 3,828,600 27,253,150
13/06/2019 7.10 7.15 7.00 7.05 8,137,600 57,548,915
12/06/2019 7.15 7.20 7.10 7.15 9,254,200 66,043,555
11/06/2019 6.80 7.10 6.80 7.10 17,672,300 123,647,275
10/06/2019 6.85 6.90 6.70 6.85 6,838,800 46,510,900
07/06/2019 6.70 6.95 6.65 6.90 11,240,500 76,665,065
06/06/2019 6.60 6.75 6.55 6.65 10,495,000 69,952,015
05/06/2019 6.55 6.60 6.50 6.55 7,126,600 46,757,365
04/06/2019 6.15 6.60 6.15 6.55 15,891,000 102,402,915

Remark : Volume from SET main board.