This printed article is located at https://investor.ait.co.th/historical_price.html

Historical Price

Filter Dates:
From To

Historical price from Mar 25, 2019 to Jun 25, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2019 to 11/06/2019)
21.30 22.50 21.20 22.20 1,488,800
Previous 4 weeks
(25/04/2019 to 27/05/2019)
21.40 22.10 21.00 21.40 2,447,400
Daily Historical Data
25/06/2019 22.90 23.00 22.90 22.90 118,300
24/06/2019 23.10 23.10 22.90 23.00 120,300
21/06/2019 23.00 23.00 22.90 23.00 113,100
20/06/2019 23.20 23.20 23.00 23.00 200,800
19/06/2019 23.00 23.20 23.00 23.10 295,500
18/06/2019 23.00 23.10 22.80 23.00 193,700
17/06/2019 22.80 23.20 22.80 23.00 380,200
14/06/2019 22.50 22.80 22.40 22.80 566,500
13/06/2019 22.10 22.50 22.10 22.40 307,700
12/06/2019 22.20 22.20 21.80 22.10 362,600
11/06/2019 22.50 22.50 22.00 22.20 407,500
10/06/2019 22.00 22.40 22.00 22.40 608,900
07/06/2019 21.60 21.80 21.60 21.80 97,900
06/06/2019 21.50 21.60 21.50 21.50 77,000
05/06/2019 21.60 21.60 21.50 21.50 23,700
04/06/2019 21.30 21.60 21.30 21.50 81,000
31/05/2019 21.30 21.30 21.20 21.30 21,500
30/05/2019 21.40 21.40 21.20 21.30 73,700
29/05/2019 21.40 21.40 21.30 21.40 76,100
28/05/2019 21.30 21.40 21.30 21.30 21,500
27/05/2019 21.30 21.40 21.30 21.40 15,800
24/05/2019 21.40 21.40 21.30 21.30 105,000
23/05/2019 21.40 21.40 21.30 21.40 19,400
22/05/2019 21.40 21.40 21.30 21.40 36,200
21/05/2019 21.40 21.40 21.20 21.40 62,700
17/05/2019 21.40 21.40 21.20 21.20 110,400
16/05/2019 21.30 21.30 21.20 21.20 36,300
15/05/2019 21.30 21.30 21.20 21.20 67,700
14/05/2019 21.40 21.40 21.10 21.40 259,100
13/05/2019 21.80 21.80 21.30 21.40 122,900
10/05/2019 21.90 21.90 21.60 21.70 108,500
09/05/2019 22.00 22.00 21.70 21.80 119,400
08/05/2019 22.00 22.10 21.80 21.90 252,600
07/05/2019 21.60 21.80 21.50 21.80 283,100
03/05/2019 21.30 21.70 21.30 21.60 436,100
02/05/2019 21.10 21.20 21.00 21.20 183,500
30/04/2019 21.10 21.20 21.10 21.10 29,400
29/04/2019 21.20 21.20 21.10 21.10 69,600
26/04/2019 21.20 21.30 21.10 21.30 65,500
25/04/2019 21.40 21.40 21.20 21.30 64,200
24/04/2019 21.40 21.50 21.10 21.40 190,500
23/04/2019 21.50 21.60 21.40 21.50 99,100
22/04/2019 21.50 21.50 21.40 21.50 501,100
19/04/2019 22.10 22.10 21.90 22.10 302,200
18/04/2019 22.20 22.20 21.90 22.00 153,100
17/04/2019 21.90 22.20 21.90 22.10 109,400
12/04/2019 21.90 22.00 21.90 22.00 68,100
11/04/2019 21.90 21.90 21.80 21.90 34,200
10/04/2019 21.90 22.00 21.80 21.90 157,000
09/04/2019 22.00 22.00 21.90 22.00 49,100
05/04/2019 21.80 22.00 21.80 22.00 81,300
04/04/2019 21.80 21.90 21.80 21.80 15,800
03/04/2019 21.90 21.90 21.80 21.80 47,200
02/04/2019 21.90 22.00 21.90 21.90 256,500
01/04/2019 21.60 21.80 21.60 21.80 52,900
29/03/2019 21.60 21.70 21.60 21.60 143,200
28/03/2019 21.70 21.70 21.60 21.60 70,000
27/03/2019 21.80 21.80 21.60 21.70 36,400
26/03/2019 21.50 21.80 21.40 21.80 69,000
25/03/2019 21.70 21.80 21.20 21.30 163,800
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ThaiListedCompany.com. All Rights Reserved.