Filter Dates :

Historical price from 22 November 2018 20 February 2019
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 23 January 2019 to 05 February 2019 )
1.09 1.15 1.07 1.15 22,080,400 24,578,557
Previous 4 weeks
( 24 December 2018 to 22 January 2019 )
1.10 1.12 1.04 1.09 34,822,100 37,500,064
Daily Historical Data
20 February 2019 1.10 1.11 1.10 1.11 2,068,600 2,281,203
18 February 2019 1.09 1.11 1.09 1.10 3,510,100 3,859,370
15 February 2019 1.15 1.15 1.08 1.08 9,705,700 10,786,434
14 February 2019 1.14 1.15 1.13 1.15 1,134,700 1,290,778
13 February 2019 1.15 1.15 1.12 1.14 2,734,200 3,099,491
12 February 2019 1.17 1.17 1.14 1.15 3,488,800 4,016,054
11 February 2019 1.18 1.18 1.15 1.17 2,711,300 3,152,647
08 February 2019 1.15 1.18 1.15 1.18 1,944,100 2,264,549
07 February 2019 1.14 1.18 1.14 1.17 5,228,200 6,073,345
06 February 2019 1.16 1.16 1.14 1.14 2,170,500 2,498,847
05 February 2019 1.14 1.15 1.12 1.15 1,697,600 1,935,203
04 February 2019 1.14 1.15 1.13 1.13 1,065,000 1,214,566
01 February 2019 1.13 1.14 1.12 1.14 2,111,500 2,388,892
31 January 2019 1.11 1.13 1.11 1.12 1,675,700 1,882,139
30 January 2019 1.11 1.14 1.11 1.11 4,591,800 5,143,365
29 January 2019 1.11 1.12 1.09 1.11 1,811,200 2,000,094
28 January 2019 1.09 1.12 1.09 1.11 3,692,400 4,074,135
25 January 2019 1.10 1.10 1.08 1.08 1,173,300 1,278,766
24 January 2019 1.09 1.11 1.09 1.10 2,487,600 2,732,419
23 January 2019 1.09 1.10 1.07 1.09 1,774,300 1,928,978
22 January 2019 1.07 1.10 1.07 1.09 2,158,900 2,337,384
21 January 2019 1.06 1.09 1.06 1.07 1,384,500 1,485,235
18 January 2019 1.05 1.09 1.05 1.05 6,035,400 6,451,601
17 January 2019 1.05 1.06 1.04 1.05 1,229,300 1,287,129
16 January 2019 1.05 1.06 1.04 1.05 1,651,500 1,727,942
15 January 2019 1.04 1.06 1.04 1.05 1,368,800 1,432,637
14 January 2019 1.08 1.08 1.04 1.05 2,156,000 2,287,561
11 January 2019 1.09 1.10 1.08 1.08 2,248,800 2,445,053
10 January 2019 1.08 1.09 1.07 1.09 1,300,500 1,406,776
09 January 2019 1.09 1.10 1.08 1.08 1,883,300 2,043,330
08 January 2019 1.08 1.10 1.07 1.08 3,459,000 3,767,697
07 January 2019 1.09 1.09 1.08 1.08 1,164,800 1,263,883
04 January 2019 1.11 1.11 1.07 1.08 2,284,000 2,490,093
03 January 2019 1.10 1.12 1.10 1.11 1,989,100 2,197,114
02 January 2019 1.09 1.10 1.09 1.10 1,172,900 1,280,199
28 December 2018 1.08 1.08 1.07 1.08 263,400 283,417
27 December 2018 1.09 1.09 1.06 1.07 730,200 784,143
26 December 2018 1.08 1.09 1.06 1.07 1,455,200 1,563,569
25 December 2018 1.09 1.09 1.07 1.08 408,500 440,300
24 December 2018 1.10 1.11 1.09 1.09 478,000 525,001
21 December 2018 1.09 1.11 1.09 1.10 414,400 454,391
20 December 2018 1.12 1.12 1.09 1.09 1,445,800 1,595,136
19 December 2018 1.10 1.12 1.09 1.11 3,046,800 3,374,200
18 December 2018 1.10 1.11 1.09 1.09 1,136,100 1,250,166
17 December 2018 1.12 1.13 1.10 1.11 1,491,400 1,657,479
14 December 2018 1.13 1.13 1.11 1.11 1,834,300 2,051,352
13 December 2018 1.14 1.15 1.13 1.13 2,412,900 2,741,634
12 December 2018 1.14 1.15 1.13 1.14 1,902,100 2,172,492
11 December 2018 1.17 1.17 1.13 1.14 4,601,000 5,267,245
07 December 2018 1.18 1.20 1.16 1.17 5,151,500 6,081,304
06 December 2018 1.13 1.18 1.13 1.17 9,984,900 11,580,231
04 December 2018 1.14 1.16 1.13 1.14 3,151,900 3,599,369
03 December 2018 1.13 1.15 1.13 1.15 5,025,300 5,745,026
30 November 2018 1.12 1.13 1.11 1.13 3,078,100 3,435,503
29 November 2018 1.11 1.12 1.11 1.11 2,352,700 2,614,184
28 November 2018 1.12 1.14 1.10 1.11 2,200,100 2,454,827
27 November 2018 1.13 1.13 1.12 1.12 3,257,900 3,662,107
26 November 2018 1.13 1.13 1.11 1.13 2,767,700 3,097,057
23 November 2018 1.10 1.13 1.10 1.13 2,568,100 2,852,377
22 November 2018 1.11 1.12 1.09 1.09 2,354,000 2,593,779
Remark : Volume from SET main board.