Historical Price

Filter Dates:

Historical price from 19 Jul 2019 To 15 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17/09/2019 To 30/09/2019 )
31.25 32.75 28.75 28.75 21,531,700 654,912,850
Previous 4 weeks
( 20/08/2019 To 16/09/2019 )
31.00 33.25 29.00 31.25 49,670,500 1,550,698,800
Daily Historical Data
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
11/09/2019 31.75 32.00 31.50 31.50 1,377,600 43,485,575
10/09/2019 31.75 32.00 31.25 31.75 1,093,700 34,592,275
09/09/2019 32.25 32.50 31.50 31.75 1,782,700 56,896,525
06/09/2019 32.25 32.75 31.75 32.00 2,396,500 77,279,500
05/09/2019 31.50 33.25 31.50 32.25 4,846,700 157,329,750
04/09/2019 31.25 31.75 31.25 31.25 1,595,500 50,196,875
03/09/2019 32.00 32.25 31.00 31.00 3,184,200 100,665,075
02/09/2019 30.00 32.25 29.75 32.00 7,685,700 239,833,125
30/08/2019 30.00 30.00 29.50 29.50 1,437,000 42,725,925
29/08/2019 30.50 30.50 29.00 30.00 3,838,100 113,792,600
28/08/2019 30.25 30.50 30.25 30.50 693,000 21,003,425
27/08/2019 30.75 30.75 30.00 30.25 984,100 29,827,050
26/08/2019 30.50 30.75 30.00 30.50 2,848,800 86,406,375
23/08/2019 31.00 31.75 30.75 31.25 4,704,500 147,517,200
22/08/2019 30.75 31.25 30.50 30.75 2,335,600 72,255,000
21/08/2019 30.75 31.50 30.50 31.00 1,608,700 50,132,775
20/08/2019 31.00 31.25 30.25 30.50 1,314,100 40,410,075
19/08/2019 31.25 31.50 30.50 30.75 2,007,800 62,182,175
16/08/2019 30.50 31.25 30.25 31.25 4,947,300 152,731,775
15/08/2019 30.00 30.25 29.25 30.25 6,246,500 186,982,750
14/08/2019 29.50 31.25 29.25 30.50 17,222,600 521,292,500
13/08/2019 28.75 29.00 28.25 29.00 2,275,400 64,991,150
09/08/2019 28.75 29.25 28.75 29.00 3,009,600 87,228,650
08/08/2019 29.00 29.50 28.50 28.75 3,211,000 93,037,650
07/08/2019 29.25 30.25 28.50 28.75 6,736,500 198,261,975
06/08/2019 27.50 29.50 27.00 29.50 8,731,400 247,612,575
05/08/2019 27.75 28.00 27.50 27.75 2,039,300 56,601,175
02/08/2019 28.00 28.25 27.50 28.00 8,125,600 225,862,575
01/08/2019 28.50 29.00 28.25 28.50 2,377,400 67,995,650
31/07/2019 28.50 29.50 28.25 28.75 6,829,300 198,072,625
30/07/2019 29.25 29.25 28.25 28.25 4,709,900 134,674,400
26/07/2019 29.25 30.00 29.00 29.25 4,019,100 118,519,900
25/07/2019 29.50 30.25 29.00 29.25 10,025,200 297,286,400
24/07/2019 27.50 29.50 26.75 29.50 27,197,200 764,376,450
23/07/2019 27.00 27.00 26.50 27.00 2,649,400 71,121,875
22/07/2019 27.00 27.25 26.75 27.00 3,508,400 94,594,125
19/07/2019 26.75 27.25 26.75 27.00 3,359,200 90,575,550

Remark : Volume from SET main board.