Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from 01 February 2019 to 20 March 2019
Date Open High Low Close Volume (Share) Value (Baht)
20 March 2019 0.97 0.98 0.95 0.97 2,584,800 2,490,777
19 March 2019 0.97 0.98 0.96 0.97 1,259,100 1,221,607
18 March 2019 0.95 0.98 0.95 0.98 1,113,200 1,080,661
15 March 2019 0.97 0.98 0.91 0.97 6,471,500 6,119,838
14 March 2019 0.98 0.99 0.97 0.99 708,700 692,904
13 March 2019 1.00 1.00 0.97 0.99 798,400 787,055
12 March 2019 0.97 1.01 0.97 0.99 12,138,400 12,045,900
11 March 2019 0.96 0.99 0.94 0.98 1,408,100 1,361,492
08 March 2019 0.94 0.96 0.94 0.96 193,700 185,249
07 March 2019 0.94 0.96 0.94 0.95 1,204,900 1,143,579
06 March 2019 0.96 0.97 0.95 0.95 4,465,100 4,256,985
05 March 2019 0.96 0.98 0.95 0.97 4,491,300 4,326,637
04 March 2019 0.97 0.99 0.96 0.97 1,395,100 1,359,492
01 March 2019 0.98 1.00 0.97 0.97 2,680,400 2,622,745
28 February 2019 0.98 1.00 0.97 0.99 3,044,500 3,004,049
27 February 2019 0.99 1.01 0.98 1.00 3,994,900 3,966,246
26 February 2019 1.00 1.00 0.97 1.00 1,843,400 1,821,099
25 February 2019 0.94 1.00 0.94 0.98 8,376,800 8,145,978
22 February 2019 0.94 0.95 0.92 0.95 2,855,100 2,686,856
21 February 2019 0.94 0.94 0.92 0.94 2,893,600 2,701,935
20 February 2019 0.95 0.95 0.93 0.94 1,450,100 1,353,296
18 February 2019 0.95 0.96 0.93 0.95 936,700 888,258
15 February 2019 0.96 0.97 0.94 0.95 2,070,000 1,956,423
14 February 2019 0.97 0.98 0.96 0.96 337,600 325,547
13 February 2019 0.98 0.98 0.96 0.98 1,152,300 1,121,671
12 February 2019 0.97 0.99 0.96 0.99 1,571,400 1,526,853
11 February 2019 1.00 1.00 0.96 0.98 1,164,700 1,128,982
08 February 2019 1.00 1.01 0.99 0.99 1,313,300 1,309,754
07 February 2019 0.99 1.01 0.99 1.00 1,484,100 1,481,454
06 February 2019 0.97 1.01 0.97 1.01 2,490,900 2,482,745
05 February 2019 1.01 1.01 0.97 1.00 4,187,100 4,101,945
04 February 2019 1.02 1.02 0.97 1.01 3,003,100 2,989,953
01 February 2019 0.95 1.02 0.94 1.02 18,033,700 17,943,816
Remark : Volume from SET main board.