Historical Price

Filter Dates:

Historical price from 12 Sep 2019 To 09 Dec 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 11/11/2019 To 22/11/2019 )
26.25 28.25 25.50 27.75 10,497,700 284,103,225
Previous 4 weeks
( 10/10/2019 To 08/11/2019 )
26.75 28.00 24.80 26.25 26,379,000 696,301,720
Daily Historical Data
09/12/2019 25.75 26.00 24.80 24.80 1,379,900 34,601,730
06/12/2019 26.00 26.25 25.50 25.50 647,100 16,724,650
04/12/2019 25.75 26.25 25.50 26.00 1,028,800 26,646,825
03/12/2019 26.25 26.75 25.75 25.75 1,181,400 30,698,125
02/12/2019 27.25 27.50 26.50 26.50 482,500 12,942,075
29/11/2019 27.75 27.75 27.25 27.25 343,400 9,401,400
28/11/2019 28.50 28.50 27.50 27.50 591,900 16,547,500
27/11/2019 28.50 29.00 28.25 28.50 1,123,900 32,311,125
26/11/2019 27.25 28.75 27.25 28.50 2,137,900 60,270,475
25/11/2019 27.75 27.75 27.25 27.25 756,000 20,784,950
22/11/2019 27.75 27.75 27.50 27.75 418,600 11,604,000
21/11/2019 28.00 28.25 27.50 27.75 1,392,300 38,843,400
20/11/2019 27.00 28.25 26.75 28.25 2,995,100 82,947,525
19/11/2019 26.75 27.00 26.25 27.00 1,017,200 27,293,550
18/11/2019 26.25 26.75 26.00 26.75 584,500 15,434,800
15/11/2019 26.50 26.50 25.50 26.25 929,200 24,170,625
14/11/2019 26.50 27.00 26.50 26.50 731,500 19,538,725
13/11/2019 27.00 27.00 26.25 26.50 1,529,200 40,523,250
12/11/2019 26.50 27.00 26.25 26.25 395,100 10,487,300
11/11/2019 26.25 26.50 26.00 26.25 505,000 13,260,050
08/11/2019 27.00 27.50 26.00 26.25 1,416,700 37,671,925
07/11/2019 27.50 27.50 27.25 27.25 375,900 10,275,375
06/11/2019 27.25 27.50 27.00 27.50 342,100 9,368,950
05/11/2019 26.75 28.00 26.75 27.50 2,599,400 71,275,425
04/11/2019 26.00 26.75 25.50 26.50 1,082,900 28,304,100
01/11/2019 26.25 26.50 25.75 25.75 489,900 12,773,625
31/10/2019 26.25 26.50 26.00 26.25 514,500 13,531,325
30/10/2019 26.00 26.50 25.75 26.00 904,500 23,550,450
29/10/2019 25.75 26.50 25.75 26.00 1,446,300 37,662,725
28/10/2019 25.50 25.75 24.80 25.75 904,500 22,858,645
25/10/2019 26.25 26.25 25.00 25.25 1,752,500 44,590,350
24/10/2019 26.25 26.25 26.00 26.00 1,018,700 26,552,725
22/10/2019 26.50 26.75 26.00 26.25 1,052,200 27,739,575
21/10/2019 26.50 26.75 26.25 26.50 548,500 14,528,375
18/10/2019 26.75 26.75 26.50 26.50 470,600 12,474,325
17/10/2019 27.25 27.25 26.50 26.50 1,023,300 27,292,175
16/10/2019 27.25 27.50 27.00 27.00 1,179,700 32,020,850
15/10/2019 26.50 27.25 26.25 27.25 3,451,800 92,436,600
11/10/2019 26.00 26.25 25.50 26.25 3,016,300 78,171,050
10/10/2019 26.75 27.00 25.75 26.00 2,788,700 73,223,150
09/10/2019 26.25 27.25 26.00 27.00 3,686,600 97,894,900
08/10/2019 27.75 28.00 26.50 26.50 2,502,600 67,767,650
07/10/2019 27.75 28.00 27.50 27.50 1,722,400 47,823,300
04/10/2019 28.50 28.50 27.75 27.75 495,400 13,884,275
03/10/2019 27.75 28.25 27.50 28.25 997,900 27,752,600
02/10/2019 28.25 28.50 27.75 28.00 1,078,600 30,271,425
01/10/2019 28.75 29.00 28.25 28.50 1,069,900 30,527,675
30/09/2019 29.25 29.50 28.75 28.75 1,068,800 30,961,200
27/09/2019 29.75 29.75 29.25 29.25 940,000 27,671,425
26/09/2019 29.75 30.00 29.50 29.75 456,900 13,590,275
25/09/2019 29.25 29.75 29.25 29.75 472,300 13,929,900
24/09/2019 28.75 29.50 28.75 29.50 1,254,100 36,586,075
23/09/2019 29.25 29.75 28.75 28.75 1,952,000 56,800,975
20/09/2019 30.25 30.50 28.75 29.25 4,803,100 141,404,875
19/09/2019 31.50 31.50 30.00 30.25 3,331,900 102,362,800
18/09/2019 31.50 32.00 31.25 31.50 1,431,300 45,060,775
17/09/2019 31.25 32.75 31.00 31.50 5,821,300 186,544,550
16/09/2019 31.25 31.50 30.75 31.25 1,676,000 52,243,450
13/09/2019 31.50 31.50 30.50 31.25 2,040,000 63,267,025
12/09/2019 31.75 32.50 31.25 31.50 2,228,000 70,839,200

Remark : Volume from SET main board.