Stock Information

Historical Price

To
Historical price from 21 December 2018 To 19 March 2019
Date Open High Low Close Volume ('Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 February 2019 To 05 March 2019 )
2.50 2.56 2.46 2.48 36,190,300 90,470,916
Previous 4 weeks
( 22 January 2019 To 18 February 2019 )
2.50 2.60 2.44 2.50 116,772,300 293,032,936
Daily Historical Data
19 March 2019 2.32 2.34 2.28 2.28 2,115,400 4,880,176
18 March 2019 2.38 2.38 2.28 2.34 6,709,500 15,542,362
15 March 2019 2.40 2.40 2.30 2.36 11,242,300 26,273,122
14 March 2019 2.44 2.46 2.40 2.40 6,463,600 15,612,622
13 March 2019 2.46 2.48 2.44 2.44 3,366,300 8,223,014
12 March 2019 2.46 2.48 2.44 2.46 2,236,100 5,502,252
11 March 2019 2.48 2.50 2.46 2.46 1,050,400 2,594,348
08 March 2019 2.46 2.50 2.46 2.48 2,758,900 6,836,900
07 March 2019 2.46 2.48 2.46 2.46 483,700 1,191,162
06 March 2019 2.48 2.50 2.46 2.46 1,656,400 4,102,672
05 March 2019 2.46 2.48 2.46 2.48 2,641,100 6,536,968
04 March 2019 2.48 2.50 2.46 2.46 1,590,300 3,930,786
01 March 2019 2.50 2.52 2.48 2.48 4,380,200 10,877,470
28 February 2019 2.50 2.52 2.48 2.52 5,301,200 13,287,292
27 February 2019 2.50 2.52 2.48 2.48 2,672,400 6,675,542
26 February 2019 2.52 2.52 2.50 2.50 2,977,800 7,454,824
25 February 2019 2.50 2.56 2.48 2.50 7,309,600 18,390,370
22 February 2019 2.50 2.50 2.48 2.48 3,389,700 8,453,344
21 February 2019 2.50 2.54 2.48 2.50 4,359,300 10,945,192
20 February 2019 2.50 2.52 2.48 2.48 1,568,700 3,919,128
18 February 2019 2.56 2.56 2.48 2.50 7,239,200 18,143,412
15 February 2019 2.48 2.60 2.48 2.54 13,107,100 33,402,774
14 February 2019 2.50 2.52 2.48 2.48 5,031,500 12,574,336
13 February 2019 2.52 2.58 2.50 2.50 9,631,000 24,367,532
12 February 2019 2.54 2.56 2.50 2.52 3,271,800 8,286,470
11 February 2019 2.58 2.58 2.52 2.54 4,487,100 11,419,674
08 February 2019 2.50 2.60 2.48 2.58 13,206,800 33,773,728
07 February 2019 2.50 2.54 2.48 2.48 4,694,200 11,750,946
06 February 2019 2.52 2.54 2.50 2.50 3,677,000 9,289,792
05 February 2019 2.50 2.54 2.46 2.50 6,773,800 16,958,648
04 February 2019 2.50 2.50 2.46 2.48 1,111,500 2,759,006
01 February 2019 2.48 2.52 2.46 2.48 7,822,800 19,472,306
31 January 2019 2.48 2.50 2.46 2.46 4,229,600 10,438,038
30 January 2019 2.46 2.50 2.46 2.48 3,392,500 8,404,930
29 January 2019 2.46 2.56 2.44 2.46 9,819,700 24,440,040
28 January 2019 2.48 2.48 2.44 2.44 5,017,700 12,366,374
25 January 2019 2.46 2.50 2.44 2.46 2,511,000 6,201,502
24 January 2019 2.46 2.48 2.44 2.46 1,626,800 4,005,980
23 January 2019 2.48 2.50 2.44 2.46 4,824,200 11,897,996
22 January 2019 2.50 2.52 2.44 2.46 5,297,000 13,079,452
21 January 2019 2.52 2.56 2.50 2.50 2,511,200 6,317,192
18 January 2019 2.56 2.58 2.52 2.52 3,777,000 9,566,662
17 January 2019 2.50 2.58 2.50 2.56 7,629,900 19,431,966
16 January 2019 2.54 2.54 2.48 2.50 4,049,200 10,153,940
15 January 2019 2.50 2.54 2.44 2.54 8,290,400 20,813,614
14 January 2019 2.52 2.52 2.48 2.50 1,452,300 3,634,960
11 January 2019 2.52 2.54 2.50 2.54 1,564,600 3,943,278
10 January 2019 2.52 2.54 2.48 2.52 2,901,000 7,296,696
09 January 2019 2.54 2.54 2.50 2.52 2,362,500 5,939,220
08 January 2019 2.52 2.54 2.48 2.52 4,115,500 10,323,228
07 January 2019 2.54 2.56 2.50 2.52 2,214,200 5,600,978
04 January 2019 2.54 2.54 2.50 2.54 3,566,700 9,016,730
03 January 2019 2.58 2.60 2.52 2.56 2,320,800 5,926,738
02 January 2019 2.58 2.60 2.56 2.56 1,661,000 4,274,324
28 December 2018 2.54 2.58 2.54 2.56 3,932,400 10,072,404
27 December 2018 2.64 2.64 2.50 2.50 5,224,300 13,417,370
26 December 2018 2.62 2.64 2.52 2.58 6,501,400 16,790,734
25 December 2018 2.66 2.66 2.56 2.64 7,534,100 19,722,818
24 December 2018 2.64 2.80 2.62 2.70 16,509,800 44,958,318
21 December 2018 2.48 2.64 2.42 2.64 12,554,000 32,473,162

Remark : Volume from SET main board.