Filter Dates:
From
To

Historical price From 01 April 2019 To 17 May 2019
Date Open High Low Close Volume (Share) Value (Baht)
17/05/2019 4.86 5.15 4.80 4.88 4,307,700 21,251,546
16/05/2019 4.90 4.92 4.78 4.88 824,700 3,992,392
15/05/2019 4.96 4.98 4.82 4.82 532,500 2,608,174
14/05/2019 4.98 4.98 4.80 4.98 1,134,400 5,559,720
13/05/2019 4.94 5.00 4.90 4.98 858,900 4,243,558
10/05/2019 5.30 5.40 4.94 4.98 2,363,300 11,952,264
09/05/2019 5.40 5.50 5.25 5.25 1,806,800 9,736,470
08/05/2019 8.35 8.40 7.95 8.15 2,091,100 17,066,795
07/05/2019 8.45 8.60 8.25 8.35 2,277,300 19,173,410
03/05/2019 8.20 8.50 8.15 8.45 2,400,500 20,004,150
02/05/2019 8.75 8.75 8.25 8.25 4,738,300 40,182,765
30/04/2019 8.70 8.80 8.60 8.65 1,375,800 11,947,210
29/04/2019 8.40 8.75 8.40 8.65 4,287,800 36,966,710
26/04/2019 8.55 8.60 8.35 8.35 6,052,500 51,191,570
25/04/2019 8.40 8.50 8.35 8.45 2,419,200 20,384,220
24/04/2019 8.35 8.50 8.35 8.35 1,826,300 15,340,035
23/04/2019 8.20 8.35 8.20 8.30 951,000 7,865,165
22/04/2019 8.10 8.25 8.10 8.20 955,200 7,798,875
19/04/2019 8.05 8.15 8.00 8.05 611,200 4,929,375
18/04/2019 8.15 8.15 8.00 8.00 304,500 2,451,165
17/04/2019 8.20 8.20 8.10 8.10 300,800 2,439,185
12/04/2019 8.20 8.40 8.10 8.20 189,300 1,549,635
11/04/2019 8.20 8.20 8.10 8.15 137,400 1,114,295
10/04/2019 8.20 8.20 8.10 8.15 239,200 1,945,390
09/04/2019 8.20 8.20 8.10 8.20 127,400 1,034,940
05/04/2019 8.05 8.20 8.05 8.20 149,100 1,219,685
04/04/2019 8.10 8.10 8.00 8.05 412,200 3,315,995
03/04/2019 8.55 8.55 8.00 8.15 2,679,200 22,041,205
02/04/2019 8.45 8.55 8.35 8.55 1,587,700 13,461,605
01/04/2019 8.35 8.40 8.25 8.40 1,296,900 10,819,910

Remark : Volume from SET main board.