Investor Relations

Historical Price


Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
3.54 3.68 3.50 3.64 201,300 718,132
Previous 4 weeks
(20/12/2018 to 18/01/2019)
3.70 3.78 3.40 3.52 927,200 3,332,886
Daily Historical Data
15/02/2019 3.68 3.68 3.56 3.68 83,800 301,654
14/02/2019 3.62 3.62 3.56 3.60 34,000 122,150
13/02/2019 3.70 3.70 3.70 3.70 19,800 73,260
12/02/2019 3.70 3.70 3.70 3.70 400 1,480
11/02/2019 3.70 3.70 3.70 3.70 500 1,850
08/02/2019 3.62 3.70 3.62 3.70 2,100 7,750
07/02/2019 3.70 3.70 3.58 3.60 51,500 184,836
06/02/2019 3.70 3.80 3.60 3.60 24,200 87,818
05/02/2019 3.62 3.80 3.60 3.60 4,100 14,946
04/02/2019 3.66 3.66 3.58 3.58 8,200 29,508
01/02/2019 3.64 3.64 3.64 3.64 100 364
31/01/2019 3.62 3.62 3.62 3.62 7,800 28,236
30/01/2019 3.64 3.64 3.62 3.62 8,400 30,548
29/01/2019 3.60 3.68 3.60 3.60 500 1,816
28/01/2019 3.60 3.60 3.60 3.60 10,300 37,080
25/01/2019 3.60 3.60 3.58 3.58 57,600 206,564
24/01/2019 3.56 3.68 3.56 3.56 46,500 166,184
23/01/2019 3.56 3.56 3.50 3.56 67,500 238,184
22/01/2019 3.50 3.50 3.50 3.50 1,200 4,200
21/01/2019 3.54 3.56 3.52 3.54 1,400 4,956
18/01/2019 3.56 3.56 3.40 3.52 26,500 92,336
17/01/2019 3.56 3.56 3.56 3.56 2,800 9,968
16/01/2019 3.54 3.60 3.54 3.58 19,100 68,448
15/01/2019 3.54 3.54 3.54 3.54 1,100 3,894
14/01/2019 3.56 3.56 3.50 3.54 33,200 116,612
11/01/2019 3.56 3.58 3.52 3.56 34,200 121,212
10/01/2019 3.54 3.56 3.54 3.56 18,800 66,924
09/01/2019 3.60 3.60 3.50 3.56 138,700 489,882
08/01/2019 3.62 3.68 3.58 3.58 43,800 158,276
07/01/2019 3.78 3.78 3.52 3.62 137,700 494,416
04/01/2019 3.66 3.72 3.66 3.70 109,600 403,516
03/01/2019 3.62 3.76 3.62 3.68 83,000 306,558
02/01/2019 3.58 3.64 3.58 3.62 29,700 106,848
Remark : Volume from SET main board.