Historical Price

Filter Dates :

From

To

Historical price from 22 Jul 2019 to 16 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 18/09/2019 To 01/10/2019 )
18.00 18.30 16.60 16.70 57,034,900 988,076,730
Previous 4 weeks
( 21/08/2019 To 17/09/2019 )
15.90 18.80 15.30 17.90 199,534,200 3,459,693,260
Daily Historical Data
16/10/2019 15.30 15.50 15.10 15.30 6,271,200 95,886,060
15/10/2019 15.90 16.00 15.00 15.20 12,806,900 196,767,840
11/10/2019 16.50 16.70 15.80 15.80 8,718,200 140,003,760
10/10/2019 16.20 16.80 16.20 16.50 3,877,800 63,978,580
09/10/2019 16.00 16.30 16.00 16.30 3,205,300 51,782,760
08/10/2019 16.00 16.40 16.00 16.20 5,740,700 93,049,140
07/10/2019 16.00 16.20 15.90 15.90 3,048,100 48,734,840
04/10/2019 16.20 16.30 16.00 16.10 1,287,800 20,764,560
03/10/2019 16.10 16.20 15.80 16.10 7,789,800 125,141,720
02/10/2019 16.60 16.90 16.20 16.30 6,323,600 104,361,940
01/10/2019 16.80 16.90 16.60 16.70 5,322,900 88,916,060
30/09/2019 17.30 17.40 16.60 16.60 7,516,700 126,462,810
27/09/2019 17.60 17.60 17.10 17.30 4,365,600 75,501,280
26/09/2019 17.70 18.00 17.40 17.50 3,605,600 63,732,950
25/09/2019 17.40 17.70 17.40 17.50 2,375,100 41,640,170
24/09/2019 17.40 17.70 17.10 17.50 4,895,500 85,153,750
23/09/2019 17.20 17.80 17.10 17.50 7,065,700 123,798,840
20/09/2019 17.40 17.50 17.00 17.10 5,509,500 94,796,590
19/09/2019 17.50 17.70 17.20 17.30 7,046,000 122,717,580
18/09/2019 18.00 18.30 17.30 17.40 9,332,300 165,356,700
17/09/2019 17.90 18.00 17.60 17.90 5,825,200 103,834,070
16/09/2019 18.20 18.60 17.90 17.90 9,465,500 172,541,070
13/09/2019 18.20 18.40 18.00 18.20 5,520,000 100,566,520
12/09/2019 18.70 18.80 18.00 18.10 9,862,500 181,638,210
11/09/2019 18.30 18.60 18.00 18.60 11,758,700 215,835,110
10/09/2019 18.20 18.80 18.00 18.20 18,260,900 335,887,740
09/09/2019 18.40 18.40 17.90 18.00 8,131,800 147,212,610
06/09/2019 18.00 18.40 17.60 18.20 22,748,000 410,474,500
05/09/2019 17.00 18.10 17.00 18.00 28,984,200 506,586,290
04/09/2019 16.60 16.80 16.40 16.60 5,275,000 87,486,420
03/09/2019 16.40 16.80 16.20 16.40 6,251,100 103,395,980
02/09/2019 16.40 16.50 16.00 16.30 5,850,200 95,234,050
30/08/2019 16.70 16.90 16.40 16.60 10,338,400 171,851,490
29/08/2019 16.00 16.50 15.90 16.50 5,646,200 91,578,140
28/08/2019 15.80 16.00 15.60 16.00 4,687,500 74,454,810
27/08/2019 15.90 16.00 15.60 15.60 4,313,800 67,784,630
26/08/2019 15.50 15.90 15.30 15.80 8,339,200 130,233,200
23/08/2019 16.20 16.50 16.20 16.40 6,689,000 109,527,810
22/08/2019 16.50 16.80 16.10 16.10 12,772,000 210,404,460
21/08/2019 15.90 16.50 15.90 16.40 8,815,000 143,166,150
20/08/2019 15.90 16.60 15.70 15.80 18,209,500 292,918,560
19/08/2019 15.60 16.10 15.50 15.90 7,630,300 120,845,610
16/08/2019 15.00 15.60 15.00 15.40 11,129,900 169,738,810
15/08/2019 15.50 15.50 14.70 14.90 23,400,700 350,978,140
14/08/2019 15.70 16.40 15.60 15.70 17,877,300 284,716,280
13/08/2019 15.90 16.10 15.30 15.30 9,052,100 141,885,100
09/08/2019 16.10 16.40 15.90 15.90 6,193,300 99,444,320
08/08/2019 16.40 17.10 16.00 16.00 14,404,200 238,257,070
07/08/2019 16.00 16.80 15.90 16.40 12,672,700 206,458,210
06/08/2019 15.80 16.20 15.60 16.00 5,930,200 94,541,490
05/08/2019 16.00 16.40 15.60 16.00 12,342,100 197,528,540
02/08/2019 16.80 17.00 15.90 16.10 18,316,600 298,502,840
01/08/2019 17.30 17.30 16.90 16.90 5,225,900 89,018,040
31/07/2019 17.60 17.70 17.20 17.20 9,058,700 157,187,990
30/07/2019 18.30 18.40 17.60 17.70 13,167,100 234,474,110
26/07/2019 18.50 18.60 18.30 18.40 3,890,800 71,708,280
25/07/2019 18.60 18.90 18.50 18.60 12,421,100 232,469,310
24/07/2019 18.40 18.70 18.20 18.60 9,185,000 169,737,100
23/07/2019 18.20 18.50 18.10 18.20 7,306,300 133,373,180
22/07/2019 18.00 18.10 17.80 18.00 2,732,100 49,062,540
Remark : Volume from SET main board.