Historical Price

Filter Dates:

From To

Historical price from 02 January 2019 to 15 February 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
1.28 1.28 1.21 1.23 534,700 655,435
Previous 4 weeks
(20/12/2018 to 18/01/2019)
1.31 1.33 1.26 1.28 2,221,400 2,875,986
Daily Historical Data
15/02/2019 1.25 1.25 1.21 1.22 44,500 54,443
14/02/2019 1.24 1.24 1.24 1.24 1,500 1,860
13/02/2019 1.26 1.26 1.24 1.24 4,500 5,660
12/02/2019 1.26 1.26 1.24 1.26 6,000 7,550
11/02/2019 1.24 1.24 1.24 1.24 200 248
08/02/2019 1.26 1.26 1.21 1.24 220,000 270,420
07/02/2019 1.27 1.29 1.26 1.26 19,600 24,779
06/02/2019 1.28 1.29 1.26 1.26 55,000 70,130
05/02/2019 1.28 1.30 1.27 1.27 69,800 89,448
04/02/2019 1.26 1.27 1.26 1.27 25,200 31,902
01/02/2019 1.26 1.27 1.23 1.23 33,000 41,416
31/01/2019 1.25 1.26 1.25 1.25 3,300 4,128
30/01/2019 1.25 1.25 1.25 1.25 12,200 15,250
29/01/2019 1.22 1.22 1.22 1.22 2,000 2,440
28/01/2019 1.26 1.26 1.22 1.26 58,000 71,613
25/01/2019 1.25 1.27 1.25 1.27 36,700 46,282
24/01/2019 1.26 1.26 1.23 1.25 18,400 22,860
23/01/2019 1.21 1.25 1.21 1.25 47,600 58,314
22/01/2019 1.22 1.23 1.21 1.21 112,000 136,412
21/01/2019 1.28 1.28 1.21 1.21 211,500 256,720
18/01/2019 1.28 1.28 1.28 1.28 23,000 29,440
17/01/2019 1.28 1.33 1.28 1.28 142,600 186,141
16/01/2019 1.28 1.29 1.28 1.28 100,400 129,013
15/01/2019 1.28 1.30 1.27 1.27 94,100 120,340
14/01/2019 1.27 1.29 1.27 1.28 64,500 82,560
11/01/2019 1.29 1.30 1.26 1.26 38,300 49,309
10/01/2019 1.30 1.30 1.27 1.28 8,200 10,460
09/01/2019 1.30 1.30 1.30 1.30 1,500 1,950
08/01/2019 1.28 1.31 1.28 1.30 41,300 53,567
07/01/2019 1.27 1.29 1.26 1.28 71,900 91,689
04/01/2019 1.27 1.29 1.27 1.28 23,500 29,970
03/01/2019 1.31 1.31 1.30 1.30 183,200 238,460
02/01/2019 1.30 1.30 1.26 1.30 72,000 93,536

Remark : Volume from SET main board.