To
Historical price from 22 January 2019 To 19 April 2019
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 March 2019 02 April 2019 )
6.95 6.95 6.80 6.85 104,900 722,655
Previous 4 weeks
( 20 February 2019 19 March 2019 )
7.95 8.00 6.20 6.95 5,019,100 36,948,565
Daily Historical Data
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
14 March 2019 6.95 6.95 6.85 6.90 700 4,830
13 March 2019 6.95 6.95 6.90 6.95 20,500 141,665
12 March 2019 6.90 6.95 6.90 6.90 3,100 21,435
11 March 2019 6.90 7.00 6.80 6.90 119,800 822,235
08 March 2019 6.65 7.10 6.55 6.85 212,100 1,462,805
07 March 2019 6.95 6.95 6.20 6.65 971,000 6,460,855
06 March 2019 7.30 7.30 6.90 6.95 618,700 4,337,205
05 March 2019 7.35 7.35 7.25 7.25 6,300 45,920
04 March 2019 7.30 7.30 7.30 7.30 1,400 10,220
01 March 2019 7.55 7.55 7.25 7.30 128,000 950,910
28 February 2019 7.60 7.60 7.50 7.60 55,300 417,590
27 February 2019 7.65 7.65 7.65 7.65 613,500 4,693,275
26 February 2019 7.70 7.70 7.70 7.70 1,000,500 7,703,850
25 February 2019 7.90 7.90 7.80 7.80 12,000 93,625
22 February 2019 7.80 8.00 7.80 7.80 1,048,000 8,183,040
21 February 2019 7.95 7.95 7.75 7.80 127,300 999,065
20 February 2019 7.95 7.95 7.95 7.95 40,200 319,590
18 February 2019 - - - - 0 0
15 February 2019 8.00 8.00 7.95 7.95 58,900 468,760
14 February 2019 8.10 8.10 7.95 7.95 67,700 544,435
13 February 2019 7.90 8.10 7.90 8.00 124,700 1,001,840
12 February 2019 7.85 7.95 7.85 7.95 17,400 137,215
11 February 2019 7.75 7.85 7.75 7.85 6,600 51,535
08 February 2019 7.75 7.75 7.70 7.75 1,200 9,270
07 February 2019 7.80 7.80 7.70 7.80 18,600 143,870
06 February 2019 7.80 7.95 7.65 7.80 94,700 731,405
05 February 2019 7.80 7.80 7.75 7.75 33,800 263,140
04 February 2019 8.10 8.10 7.80 7.80 51,800 408,350
01 February 2019 8.00 8.05 8.00 8.05 2,700 21,700
31 January 2019 8.15 8.15 8.00 8.00 9,200 73,690
30 January 2019 8.10 8.10 8.00 8.00 3,300 26,680
29 January 2019 7.90 8.15 7.85 8.15 9,300 73,970
28 January 2019 7.85 8.00 7.85 8.00 13,000 102,770
25 January 2019 7.60 7.85 7.50 7.80 157,100 1,189,085
24 January 2019 7.60 7.75 7.55 7.60 12,500 95,000
23 January 2019 8.20 8.20 7.50 7.50 301,300 2,355,605
22 January 2019 8.25 8.40 8.20 8.20 57,100 470,890

Remark : Volume from SET main board.