Historical Price

Filter Dates:

Historical price from 15 Feb 2019 To 17 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18/04/2019 To 02/05/2019 )
27.00 28.25 26.50 27.75 1,050,300 28,696,775
Previous 4 weeks
( 18/03/2019 To 17/04/2019 )
26.50 27.75 24.90 27.25 2,493,700 65,336,630
Daily Historical Data
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
12/04/2019 27.00 27.50 26.50 27.25 185,900 5,044,375
11/04/2019 26.75 27.75 26.50 26.75 540,800 14,647,100
10/04/2019 26.25 26.50 25.75 26.00 153,500 3,997,875
09/04/2019 25.50 26.00 25.25 26.00 187,300 4,822,150
05/04/2019 25.25 25.50 25.00 25.50 75,900 1,917,725
04/04/2019 25.25 25.75 24.90 25.75 259,400 6,589,160
03/04/2019 25.50 25.75 25.25 25.75 13,000 330,000
02/04/2019 25.75 25.75 25.75 25.75 2,100 54,075
01/04/2019 25.75 25.75 25.25 25.75 16,800 430,125
29/03/2019 25.75 25.75 25.25 25.75 20,500 527,350
28/03/2019 25.75 25.75 25.50 25.75 14,700 377,975
27/03/2019 25.75 25.75 25.75 25.75 7,500 193,125
26/03/2019 25.50 25.75 24.90 25.75 145,700 3,693,695
25/03/2019 25.75 25.75 25.00 25.75 62,800 1,596,550
22/03/2019 25.75 26.00 25.25 25.75 84,100 2,167,625
21/03/2019 26.25 26.25 25.50 25.50 101,300 2,600,050
20/03/2019 26.25 26.25 25.50 26.25 366,700 9,546,100
19/03/2019 26.50 26.50 25.75 26.50 139,500 3,663,800
18/03/2019 26.50 26.50 26.25 26.50 5,700 151,000
15/03/2019 26.75 27.00 26.50 26.75 8,400 224,650
14/03/2019 26.75 26.75 26.50 26.75 8,300 221,250
13/03/2019 26.75 26.75 26.50 26.75 6,000 159,500
12/03/2019 26.75 26.75 26.50 26.50 6,900 183,700
11/03/2019 27.00 27.00 26.75 26.75 4,600 123,200
08/03/2019 26.75 27.00 26.75 27.00 4,100 110,450
07/03/2019 26.00 27.00 26.00 26.50 12,700 332,450
06/03/2019 26.50 26.75 26.50 26.75 4,900 130,875
05/03/2019 26.50 27.00 26.50 26.75 35,600 960,475
04/03/2019 26.50 26.50 26.00 26.50 23,700 622,750
01/03/2019 26.75 26.75 25.50 26.75 113,800 2,980,500
28/02/2019 26.75 26.75 26.25 26.75 75,000 1,983,850
27/02/2019 26.75 27.00 26.25 26.50 464,300 12,335,850
26/02/2019 27.25 27.25 26.75 26.75 80,800 2,180,525
25/02/2019 27.25 27.50 27.00 27.25 166,600 4,535,175
22/02/2019 27.50 27.50 26.75 27.00 431,100 11,640,375
21/02/2019 27.75 27.75 26.25 27.25 706,400 19,130,400
20/02/2019 27.50 27.50 27.25 27.50 8,000 219,550
18/02/2019 27.00 27.25 27.00 27.25 9,400 255,600
15/02/2019 27.00 27.00 26.50 27.00 27,300 728,600

Remark : Volume from SET main board.