Historical Price

Filter Dates :

From
To
Historical price from 26 Dec 2018 To 22 Mar 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 25/02/2019 to 08/03/2019 )
1.20 1.23 1.14 1.15 32,050,900 37,630,038
Previous 4 weeks
( 25/01/2019 to 22/02/2019 )
1.15 1.24 1.15 1.19 68,510,100 82,208,719
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
21/02/2019 1.19 1.20 1.19 1.19 417,400 498,271
20/02/2019 1.20 1.20 1.19 1.19 895,800 1,066,122
18/02/2019 1.20 1.21 1.19 1.19 845,000 1,009,417
15/02/2019 1.20 1.21 1.19 1.19 1,083,200 1,302,389
14/02/2019 1.20 1.22 1.20 1.21 2,113,100 2,555,351
13/02/2019 1.21 1.21 1.20 1.20 674,800 809,806
12/02/2019 1.20 1.21 1.19 1.20 926,500 1,114,691
11/02/2019 1.19 1.21 1.18 1.20 2,137,800 2,558,990
08/02/2019 1.20 1.21 1.18 1.18 2,041,200 2,439,514
07/02/2019 1.23 1.23 1.20 1.21 2,378,500 2,880,799
06/02/2019 1.21 1.24 1.21 1.22 4,747,300 5,808,026
05/02/2019 1.24 1.24 1.21 1.21 5,489,500 6,694,794
04/02/2019 1.21 1.24 1.20 1.23 6,336,700 7,740,205
01/02/2019 1.21 1.22 1.20 1.20 4,568,600 5,523,741
31/01/2019 1.18 1.22 1.18 1.22 8,873,300 10,697,297
30/01/2019 1.18 1.19 1.16 1.18 2,420,200 2,834,004
29/01/2019 1.18 1.19 1.17 1.17 1,931,300 2,273,571
28/01/2019 1.17 1.20 1.17 1.18 8,380,400 9,941,408
25/01/2019 1.15 1.21 1.15 1.17 11,920,000 14,067,607
24/01/2019 1.17 1.17 1.13 1.14 2,819,000 3,242,101
23/01/2019 1.14 1.17 1.14 1.17 2,212,300 2,560,928
22/01/2019 1.14 1.15 1.13 1.15 1,249,200 1,424,841
21/01/2019 1.15 1.16 1.13 1.13 2,290,000 2,620,216
18/01/2019 1.12 1.15 1.12 1.14 2,316,000 2,628,940
17/01/2019 1.13 1.13 1.11 1.12 1,427,900 1,600,228
16/01/2019 1.13 1.14 1.11 1.13 2,902,600 3,250,132
15/01/2019 1.11 1.14 1.09 1.13 2,767,100 3,073,775
14/01/2019 1.10 1.11 1.10 1.10 423,900 467,713
11/01/2019 1.11 1.12 1.10 1.11 1,281,100 1,416,152
10/01/2019 1.10 1.12 1.10 1.10 1,015,600 1,120,794
09/01/2019 1.12 1.13 1.10 1.10 1,534,900 1,704,492
08/01/2019 1.10 1.12 1.10 1.12 953,400 1,056,764
07/01/2019 1.10 1.12 1.10 1.12 1,350,000 1,500,613
04/01/2019 1.09 1.10 1.08 1.10 1,626,000 1,770,372
03/01/2019 1.10 1.11 1.09 1.09 1,301,300 1,424,257
02/01/2019 1.10 1.11 1.09 1.09 897,200 989,167
28/12/2018 1.09 1.11 1.09 1.11 606,800 666,200
27/12/2018 1.10 1.12 1.09 1.09 2,557,600 2,824,696
26/12/2018 1.10 1.10 1.06 1.09 4,328,900 4,675,605
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