Historical Price

Filter Dates:

Historical price from 17 Apr 2019 To 15 Jul 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18/06/2019 To 01/07/2019 )
25.25 28.25 25.25 27.00 26,472,300 717,112,025
Previous 4 weeks
( 17/05/2019 To 17/06/2019 )
26.50 26.75 25.00 25.50 8,153,700 213,309,000
Daily Historical Data
15/07/2019 26.50 26.50 26.25 26.50 743,100 19,655,350
12/07/2019 26.25 26.75 26.00 26.25 992,900 26,182,975
11/07/2019 26.00 26.50 26.00 26.00 1,009,700 26,500,500
10/07/2019 25.25 26.50 25.00 26.00 2,814,600 72,477,675
09/07/2019 26.50 26.50 25.25 25.25 2,274,300 58,740,525
08/07/2019 26.50 26.75 26.25 26.50 792,700 20,995,475
05/07/2019 26.75 27.00 26.25 26.75 1,868,200 49,843,875
04/07/2019 27.00 27.25 26.25 26.50 2,082,500 55,879,075
03/07/2019 27.25 27.50 27.00 27.00 1,418,000 38,488,150
02/07/2019 27.00 27.50 26.75 27.25 2,124,700 57,622,925
01/07/2019 27.50 27.50 26.75 27.00 1,427,000 38,522,625
28/06/2019 27.75 27.75 27.00 27.25 1,615,500 44,241,100
27/06/2019 27.25 27.75 27.25 27.50 3,660,500 100,856,550
26/06/2019 27.25 28.25 27.25 27.25 8,182,800 226,275,675
25/06/2019 26.00 27.50 25.50 27.50 7,267,100 195,226,950
24/06/2019 26.00 26.25 26.00 26.00 1,333,000 34,658,175
21/06/2019 26.00 26.25 25.75 26.00 952,600 24,769,100
20/06/2019 25.75 26.25 25.75 26.00 1,291,600 33,542,000
19/06/2019 25.50 26.00 25.50 25.75 565,900 14,525,525
18/06/2019 25.25 25.75 25.25 25.75 176,300 4,494,325
17/06/2019 26.00 26.00 25.00 25.50 1,155,600 29,542,575
14/06/2019 26.25 26.25 26.00 26.25 214,300 5,581,550
13/06/2019 26.25 26.25 26.00 26.25 528,400 13,862,950
12/06/2019 26.25 26.50 26.00 26.25 101,000 2,644,800
11/06/2019 26.25 26.50 26.00 26.25 329,300 8,649,500
10/06/2019 26.25 26.75 26.00 26.25 1,211,300 31,961,500
07/06/2019 26.25 26.50 26.00 26.25 994,300 26,037,900
06/06/2019 26.00 26.75 26.00 26.25 2,471,500 65,304,275
05/06/2019 26.00 26.00 25.75 26.00 26,600 689,350
04/06/2019 26.00 26.50 25.75 26.00 204,500 5,322,050
31/05/2019 26.00 26.00 25.75 26.00 52,500 1,363,500
30/05/2019 25.75 26.00 25.75 26.00 36,000 930,950
29/05/2019 25.75 26.00 25.50 26.00 51,600 1,321,075
28/05/2019 26.00 26.25 26.00 26.00 57,300 1,489,825
27/05/2019 26.00 26.25 25.75 26.00 119,500 3,106,675
24/05/2019 25.75 26.00 25.75 26.00 11,300 292,300
23/05/2019 25.75 26.25 25.75 26.00 185,900 4,820,625
22/05/2019 26.00 26.00 25.50 25.75 216,400 5,556,325
21/05/2019 25.75 26.00 25.75 26.00 75,300 1,941,775
17/05/2019 26.50 26.50 25.75 26.00 111,100 2,889,500
16/05/2019 26.75 26.75 26.00 26.50 315,100 8,285,675
15/05/2019 26.75 27.25 26.25 26.50 1,073,000 28,558,500
14/05/2019 25.25 26.00 25.25 26.00 77,800 1,994,850
13/05/2019 26.50 26.50 25.25 26.00 587,200 15,128,800
10/05/2019 26.75 26.75 26.00 26.50 184,800 4,871,425
09/05/2019 26.50 26.75 26.25 26.50 52,700 1,396,875
08/05/2019 26.50 26.75 26.25 26.75 201,400 5,304,700
07/05/2019 26.75 27.00 26.50 26.75 1,407,300 37,505,500
03/05/2019 27.75 27.75 27.00 27.25 492,500 13,506,375
02/05/2019 27.50 28.25 27.50 27.75 445,200 12,348,300
30/04/2019 26.50 27.50 26.50 27.50 245,200 6,675,625
29/04/2019 26.75 26.75 26.75 26.75 2,600 69,550
26/04/2019 26.75 27.00 26.75 26.75 57,000 1,525,675
25/04/2019 27.00 27.00 26.75 27.00 55,100 1,485,650
24/04/2019 26.75 27.00 26.75 27.00 32,500 869,900
23/04/2019 27.00 27.00 27.00 27.00 43,000 1,161,000
22/04/2019 27.00 27.00 27.00 27.00 32,100 866,700
19/04/2019 27.00 27.25 26.75 26.75 79,500 2,139,425
18/04/2019 27.00 27.25 26.50 26.75 58,100 1,554,950
17/04/2019 27.25 27.25 27.00 27.25 110,500 2,986,775

Remark : Volume from SET main board.