Historical Price

Filter Dates :

From
To
Historical price from 22 Feb 2019 To 24 May 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 24/04/2019 to 09/05/2019 )
1.19 1.21 1.12 1.12 37,932,000 44,053,934
Previous 4 weeks
( 22/03/2019 to 23/04/2019 )
1.16 1.22 1.15 1.19 26,355,200 30,932,482
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
12/04/2019 1.18 1.18 1.17 1.18 507,000 595,557
11/04/2019 1.17 1.18 1.17 1.17 314,000 368,076
10/04/2019 1.17 1.18 1.16 1.17 2,848,400 3,332,398
09/04/2019 1.16 1.17 1.16 1.17 591,100 687,426
05/04/2019 1.16 1.17 1.15 1.16 1,197,500 1,389,081
04/04/2019 1.16 1.16 1.15 1.16 625,500 725,480
03/04/2019 1.17 1.17 1.16 1.16 388,500 450,664
02/04/2019 1.17 1.17 1.16 1.16 2,316,100 2,689,564
01/04/2019 1.16 1.17 1.16 1.16 1,430,300 1,659,796
29/03/2019 1.16 1.17 1.15 1.16 2,297,200 2,651,256
28/03/2019 1.16 1.17 1.15 1.16 1,984,300 2,289,022
27/03/2019 1.16 1.17 1.16 1.16 269,300 312,443
26/03/2019 1.16 1.17 1.16 1.16 771,800 898,461
25/03/2019 1.17 1.17 1.15 1.16 1,415,700 1,642,345
22/03/2019 1.16 1.17 1.16 1.17 280,400 327,456
21/03/2019 1.17 1.18 1.16 1.16 829,700 970,392
20/03/2019 1.16 1.17 1.16 1.17 510,100 596,452
19/03/2019 1.17 1.18 1.16 1.16 1,034,400 1,208,417
18/03/2019 1.16 1.17 1.15 1.17 2,518,200 2,919,651
15/03/2019 1.18 1.19 1.17 1.17 2,724,900 3,195,707
14/03/2019 1.20 1.20 1.17 1.19 4,303,100 5,087,388
13/03/2019 1.15 1.21 1.15 1.19 6,615,500 7,825,104
12/03/2019 1.14 1.17 1.14 1.15 3,266,000 3,768,177
11/03/2019 1.16 1.18 1.14 1.14 6,613,700 7,638,743
08/03/2019 1.15 1.16 1.14 1.15 498,900 573,756
07/03/2019 1.16 1.16 1.15 1.16 644,800 745,002
06/03/2019 1.15 1.16 1.15 1.15 1,847,700 2,125,210
05/03/2019 1.15 1.16 1.14 1.16 4,708,100 5,408,990
04/03/2019 1.15 1.16 1.15 1.15 1,624,500 1,869,603
01/03/2019 1.19 1.20 1.14 1.15 9,512,500 10,983,224
28/02/2019 1.18 1.19 1.17 1.18 2,222,000 2,624,739
27/02/2019 1.20 1.22 1.18 1.19 2,575,600 3,077,370
26/02/2019 1.23 1.23 1.20 1.20 4,982,300 6,044,573
25/02/2019 1.20 1.23 1.20 1.23 3,434,500 4,177,571
22/02/2019 1.20 1.20 1.19 1.19 329,500 392,716
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