From
To
Historical price From 15 March 2019 To 17 June 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17 May 2019 To 31 May 2019 )
6.90 6.90 6.70 6.75 250,200 1,698,660
Previous 4 weeks
( 17 April 2019 To 16 May 2019 )
6.85 7.30 6.45 6.95 1,193,500 8,059,400
17 June 2019 7.45 7.50 7.45 7.50 20,600 154,350
14 June 2019 7.25 7.45 7.25 7.45 160,000 1,175,610
13 June 2019 7.15 7.25 7.15 7.25 72,400 518,765
12 June 2019 7.05 7.15 7.05 7.15 46,900 334,975
11 June 2019 6.95 7.40 6.95 7.05 48,800 351,285
10 June 2019 6.85 7.05 6.85 6.95 19,600 136,695
07 June 2019 6.85 6.85 6.80 6.85 62,900 430,390
06 June 2019 6.85 6.85 6.75 6.80 53,100 362,255
05 June 2019 6.80 6.80 6.75 6.75 9,100 61,805
04 June 2019 6.80 6.80 6.75 6.75 76,100 516,260
31 May 2019 6.80 6.85 6.75 6.75 37,100 252,070
30 May 2019 6.80 6.85 6.75 6.80 12,000 81,610
29 May 2019 6.75 6.80 6.75 6.75 60,100 406,680
28 May 2019 6.80 6.80 6.75 6.75 5,700 38,685
27 May 2019 6.70 6.85 6.70 6.85 14,300 97,020
24 May 2019 6.75 6.75 6.70 6.70 9,000 60,660
23 May 2019 6.80 6.80 6.75 6.75 14,500 98,475
22 May 2019 6.80 6.85 6.80 6.85 2,600 17,755
21 May 2019 6.80 6.85 6.80 6.80 22,900 155,775
17 May 2019 6.90 6.90 6.70 6.70 72,000 489,930
16 May 2019 6.90 7.00 6.90 6.95 18,200 126,755
15 May 2019 7.00 7.00 6.85 6.85 51,300 353,840
14 May 2019 6.90 7.00 6.80 6.90 20,800 143,340
13 May 2019 7.00 7.00 6.90 6.90 37,500 260,345
10 May 2019 6.95 7.00 6.90 7.00 105,300 730,995
09 May 2019 6.90 6.95 6.90 6.95 24,100 167,295
08 May 2019 6.85 7.30 6.80 6.80 121,500 834,365
07 May 2019 6.80 6.80 6.75 6.80 28,700 194,910
03 May 2019 6.75 6.90 6.75 6.85 108,900 745,375
02 May 2019 6.75 6.75 6.75 6.75 5,000 33,750
30 April 2019 6.80 6.80 6.75 6.75 52,600 355,810
29 April 2019 6.70 6.75 6.70 6.70 20,300 136,765
26 April 2019 6.45 6.75 6.45 6.55 20,200 132,865
25 April 2019 6.60 6.65 6.45 6.45 182,800 1,186,570
24 April 2019 6.65 6.70 6.55 6.60 54,800 360,590
23 April 2019 6.70 6.75 6.55 6.55 146,800 975,375
22 April 2019 6.75 6.75 6.75 6.75 17,400 117,450
19 April 2019 6.85 6.85 6.70 6.80 85,500 578,800
18 April 2019 6.80 6.80 6.75 6.80 60,200 408,460
17 April 2019 6.85 6.85 6.80 6.80 31,600 215,745
12 April 2019 6.80 7.10 6.80 6.85 80,000 554,260
11 April 2019 6.70 6.80 6.70 6.80 2,900 19,450
10 April 2019 6.75 6.75 6.70 6.75 49,700 333,245
09 April 2019 6.75 6.75 6.70 6.75 128,000 862,040
05 April 2019 6.80 6.80 6.75 6.75 71,000 482,165
04 April 2019 6.90 6.95 6.80 6.80 103,000 702,495
03 April 2019 6.90 6.90 6.85 6.90 22,300 152,770
02 April 2019 6.90 6.90 6.85 6.85 1,500 10,295
01 April 2019 6.80 6.85 6.80 6.85 1,600 10,905
29 March 2019 6.95 6.95 6.85 6.85 5,900 40,825
28 March 2019 6.90 6.95 6.90 6.90 24,900 172,295
27 March 2019 6.85 6.90 6.80 6.90 37,100 254,335
26 March 2019 6.90 6.90 6.90 6.90 4,500 31,050
25 March 2019 6.95 6.95 6.90 6.90 8,400 58,010
22 March 2019 6.90 6.90 6.90 6.90 2,000 13,800
21 March 2019 6.90 6.90 6.85 6.85 9,900 68,300
20 March 2019 6.95 6.95 6.85 6.90 9,100 62,840
19 March 2019 6.95 6.95 6.90 6.95 1,600 11,095
18 March 2019 6.90 6.95 6.90 6.95 2,600 18,045
15 March 2019 6.95 6.95 6.85 6.90 36,500 251,310

Remark : Volume from SET main board.