Historical Price

Filter Dates :

From
To
Historical price from 17 Apr 2019 To 15 Jul 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 18/06/2019 to 01/07/2019 )
1.13 1.20 1.12 1.17 110,133,800 128,483,235
Previous 4 weeks
( 17/05/2019 to 17/06/2019 )
1.11 1.17 1.09 1.12 107,572,000 121,636,559
15/07/2019 1.14 1.15 1.13 1.14 1,978,100 2,254,477
12/07/2019 1.13 1.14 1.13 1.14 1,886,100 2,146,724
11/07/2019 1.15 1.15 1.14 1.14 3,873,700 4,418,537
10/07/2019 1.14 1.15 1.14 1.14 2,905,100 3,311,874
09/07/2019 1.16 1.16 1.14 1.14 4,139,200 4,723,969
08/07/2019 1.15 1.16 1.14 1.15 1,465,700 1,686,560
05/07/2019 1.15 1.16 1.14 1.16 3,731,000 4,288,214
04/07/2019 1.16 1.17 1.14 1.15 7,627,400 8,804,526
03/07/2019 1.16 1.16 1.15 1.16 2,648,400 3,065,813
02/07/2019 1.17 1.17 1.15 1.15 9,447,600 10,914,942
01/07/2019 1.18 1.18 1.16 1.17 11,163,700 13,034,273
28/06/2019 1.18 1.20 1.16 1.18 9,744,600 11,473,744
27/06/2019 1.18 1.19 1.17 1.18 9,903,000 11,688,819
26/06/2019 1.17 1.20 1.16 1.17 18,643,100 22,017,907
25/06/2019 1.16 1.19 1.15 1.17 42,323,800 49,532,026
24/06/2019 1.13 1.14 1.12 1.13 1,974,800 2,231,221
21/06/2019 1.14 1.14 1.12 1.13 3,790,100 4,292,250
20/06/2019 1.13 1.14 1.12 1.14 3,630,000 4,106,650
19/06/2019 1.13 1.14 1.13 1.14 4,427,900 5,005,353
18/06/2019 1.13 1.14 1.12 1.13 4,532,800 5,100,992
17/06/2019 1.14 1.14 1.12 1.12 2,637,900 2,983,871
14/06/2019 1.14 1.15 1.13 1.14 5,640,700 6,409,847
13/06/2019 1.14 1.14 1.13 1.14 3,822,400 4,330,568
12/06/2019 1.14 1.15 1.13 1.14 9,268,800 10,565,281
11/06/2019 1.16 1.16 1.12 1.13 18,667,200 21,247,664
10/06/2019 1.12 1.17 1.12 1.15 28,247,800 32,413,600
07/06/2019 1.13 1.13 1.11 1.12 4,711,400 5,276,989
06/06/2019 1.12 1.13 1.11 1.12 3,098,800 3,466,359
05/06/2019 1.12 1.13 1.11 1.12 3,591,300 3,999,508
04/06/2019 1.10 1.12 1.10 1.12 4,530,800 5,004,931
31/05/2019 1.10 1.11 1.10 1.11 1,323,300 1,461,813
30/05/2019 1.12 1.12 1.09 1.10 5,653,500 6,218,682
29/05/2019 1.12 1.12 1.11 1.12 1,242,600 1,381,642
28/05/2019 1.12 1.12 1.10 1.12 3,945,700 4,382,962
27/05/2019 1.12 1.13 1.11 1.12 3,866,800 4,302,225
24/05/2019 1.12 1.13 1.11 1.13 1,364,800 1,529,376
23/05/2019 1.13 1.13 1.11 1.11 972,600 1,086,908
22/05/2019 1.11 1.13 1.11 1.13 2,076,300 2,316,850
21/05/2019 1.13 1.15 1.11 1.11 925,200 1,034,415
17/05/2019 1.11 1.13 1.11 1.13 1,984,100 2,223,068
16/05/2019 1.11 1.12 1.11 1.11 979,700 1,091,812
15/05/2019 1.12 1.13 1.11 1.11 3,589,800 4,019,465
14/05/2019 1.12 1.12 1.10 1.10 1,354,200 1,505,831
13/05/2019 1.13 1.13 1.11 1.11 897,800 1,005,952
10/05/2019 1.13 1.13 1.11 1.13 2,272,200 2,542,113
09/05/2019 1.13 1.14 1.12 1.12 2,129,700 2,396,274
08/05/2019 1.13 1.14 1.13 1.13 3,212,700 3,634,697
07/05/2019 1.15 1.15 1.14 1.14 1,811,500 2,072,043
03/05/2019 1.15 1.16 1.15 1.15 1,491,300 1,718,503
02/05/2019 1.13 1.16 1.13 1.15 12,619,800 14,394,448
30/04/2019 1.19 1.21 1.18 1.20 8,068,200 9,634,222
29/04/2019 1.19 1.19 1.18 1.19 777,400 922,066
26/04/2019 1.18 1.20 1.18 1.19 1,492,700 1,773,410
25/04/2019 1.19 1.19 1.18 1.18 4,854,300 5,754,253
24/04/2019 1.19 1.20 1.18 1.19 1,474,400 1,754,018
23/04/2019 1.20 1.20 1.19 1.19 884,700 1,053,082
22/04/2019 1.19 1.21 1.19 1.20 1,264,400 1,516,757
19/04/2019 1.20 1.21 1.19 1.19 1,703,800 2,038,825
18/04/2019 1.19 1.22 1.18 1.20 4,580,700 5,496,151
17/04/2019 1.19 1.19 1.18 1.18 684,500 808,642
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851