Filter Dates:
From
To
Historical price from 03 Dec 2018 to 22 Jan 2019
Date Open High Low Close Volume (Share) Value (Baht)
22/01/2019 1.90 1.90 1.87 1.89 1,180,500 2,220,998
21/01/2019 1.89 1.92 1.87 1.89 3,043,500 5,774,996
18/01/2019 1.87 1.89 1.84 1.88 4,239,500 7,909,267
17/01/2019 1.91 1.91 1.80 1.80 3,723,100 6,894,860
16/01/2019 1.89 1.91 1.85 1.89 8,497,600 16,022,366
15/01/2019 1.82 1.85 1.81 1.85 3,392,200 6,229,613
14/01/2019 1.82 1.86 1.80 1.81 6,555,600 12,070,182
11/01/2019 1.80 1.82 1.80 1.81 1,017,400 1,838,742
10/01/2019 1.81 1.84 1.78 1.81 2,373,600 4,307,470
09/01/2019 1.86 1.86 1.80 1.82 3,255,400 5,962,332
08/01/2019 1.74 1.82 1.74 1.82 3,711,900 6,622,807
07/01/2019 1.75 1.75 1.73 1.74 1,102,700 1,920,465
04/01/2019 1.73 1.77 1.73 1.73 2,668,400 4,643,621
03/01/2019 1.74 1.78 1.73 1.74 3,072,100 5,383,321
02/01/2019 1.73 1.74 1.70 1.74 1,806,900 3,119,066
28/12/2018 1.65 1.70 1.64 1.70 5,105,500 8,610,469
27/12/2018 1.67 1.73 1.63 1.63 3,666,800 6,193,827
26/12/2018 1.71 1.73 1.64 1.64 3,908,400 6,573,975
25/12/2018 1.73 1.74 1.69 1.72 3,420,700 5,843,165
24/12/2018 1.71 1.75 1.70 1.75 3,871,600 6,708,155
21/12/2018 1.71 1.73 1.70 1.71 2,666,200 4,574,692
20/12/2018 1.75 1.80 1.71 1.71 5,611,400 9,834,652
19/12/2018 1.76 1.80 1.75 1.75 4,091,200 7,220,501
18/12/2018 1.75 1.76 1.72 1.76 3,414,900 5,972,524
17/12/2018 1.79 1.82 1.75 1.75 2,069,000 3,655,978
14/12/2018 1.82 1.86 1.79 1.79 3,178,000 5,744,923
13/12/2018 1.86 1.89 1.83 1.83 6,313,500 11,709,848
12/12/2018 1.88 1.88 1.83 1.84 5,726,200 10,574,416
11/12/2018 1.84 1.90 1.84 1.86 6,983,400 13,099,370
07/12/2018 1.90 1.93 1.85 1.85 13,837,700 26,117,501
06/12/2018 1.85 1.93 1.85 1.89 23,072,800 43,773,314
04/12/2018 1.82 1.91 1.82 1.87 19,230,900 36,121,898
03/12/2018 1.80 1.85 1.79 1.82 8,983,200 16,354,923
Remark : Volume from SET main board.