Historical Price

Historical price from Feb 01, 2019 to Mar 22, 2019

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (25/02/2019 to 08/03/2019)	0.37	0.37	0.33	0.35	32,317,700	11,320,770
Previous 4 weeks (25/01/2019 to 22/02/2019)	0.37	0.45	0.36	0.37	188,984,400	76,315,065
Daily Historical Data
22/03/2019	0.35	0.35	0.32	0.33	8,854,200	2,913,481
21/03/2019	0.34	0.34	0.33	0.34	133,400	44,846
20/03/2019	0.34	0.35	0.33	0.34	268,800	91,522
19/03/2019	0.34	0.34	0.33	0.34	835,500	284,068
18/03/2019	0.34	0.34	0.33	0.34	1,010,500	337,245
15/03/2019	0.34	0.34	0.33	0.34	234,500	79,729
14/03/2019	0.35	0.35	0.34	0.34	1,288,800	438,295
13/03/2019	0.33	0.34	0.32	0.34	6,795,000	2,278,111
12/03/2019	0.34	0.35	0.33	0.33	1,490,100	502,242
11/03/2019	0.35	0.35	0.34	0.34	840,200	286,329
08/03/2019	0.35	0.35	0.33	0.35	3,766,300	1,280,855
07/03/2019	0.34	0.35	0.34	0.34	2,126,600	723,068
06/03/2019	0.35	0.35	0.34	0.35	1,077,300	376,555
05/03/2019	0.35	0.35	0.34	0.35	1,901,100	664,914
04/03/2019	0.35	0.36	0.34	0.34	2,065,000	717,164
01/03/2019	0.35	0.36	0.34	0.35	2,913,200	1,019,811
28/02/2019	0.35	0.36	0.34	0.35	7,111,000	2,487,115
27/02/2019	0.36	0.36	0.35	0.35	4,177,700	1,466,868
26/02/2019	0.37	0.37	0.35	0.36	2,342,200	842,941
25/02/2019	0.37	0.37	0.35	0.36	4,837,300	1,741,479
22/02/2019	0.37	0.37	0.36	0.37	508,900	187,013
21/02/2019	0.37	0.37	0.36	0.37	2,887,500	1,063,293
20/02/2019	0.37	0.38	0.36	0.36	4,381,900	1,619,624
18/02/2019	0.37	0.38	0.37	0.37	4,340,300	1,617,095
15/02/2019	0.38	0.40	0.37	0.37	18,049,900	6,904,319
14/02/2019	0.38	0.39	0.37	0.37	6,079,300	2,304,445
13/02/2019	0.39	0.39	0.38	0.38	2,658,300	1,010,427
12/02/2019	0.39	0.39	0.38	0.38	2,144,300	817,672
11/02/2019	0.39	0.39	0.37	0.38	19,068,900	7,306,845
08/02/2019	0.40	0.45	0.39	0.39	87,291,900	36,901,821
07/02/2019	0.40	0.42	0.39	0.40	22,542,400	9,254,502
06/02/2019	0.39	0.40	0.39	0.39	1,300,500	507,748
05/02/2019	0.40	0.40	0.38	0.39	2,520,000	984,045
04/02/2019	0.39	0.40	0.39	0.39	3,144,700	1,246,278
01/02/2019	0.39	0.40	0.39	0.39	2,400,600	936,237

Remark : Volume from SET main board.