Historical Price

Filter Dates

27 May 2019 To 22 Aug 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(24 Jul 2019 To 07 Aug 2019)
58.50 64.50 57.50 64.00 75,153,400 4,563,210,325
Previous 4 weeks
(25 Jun 2019 To 23 Jul 2019)
55.25 58.75 54.00 58.25 121,140,300 6,867,403,275
Daily Historical Data
22 Aug 2019 52.75 53.50 52.00 53.00 9,484,500 501,162,325
21 Aug 2019 53.00 54.50 53.00 53.75 5,322,200 286,758,675
20 Aug 2019 54.25 54.25 52.00 53.00 12,258,800 649,897,150
19 Aug 2019 54.50 55.00 53.50 54.25 11,679,000 634,862,950
16 Aug 2019 52.50 54.75 52.25 54.25 19,854,300 1,063,530,100
15 Aug 2019 51.25 53.00 50.50 52.25 24,875,300 1,292,609,625
14 Aug 2019 52.00 52.75 51.25 51.75 22,495,100 1,168,966,350
13 Aug 2019 50.50 52.00 49.75 50.75 51,982,300 2,650,431,175
09 Aug 2019 58.75 59.50 52.50 53.00 44,057,100 2,441,147,750
08 Aug 2019 62.00 62.50 58.50 58.75 30,879,400 1,873,204,800
07 Aug 2019 60.50 64.50 59.75 64.00 25,649,500 1,616,219,025
06 Aug 2019 58.50 60.50 58.00 60.50 5,654,400 338,130,325
05 Aug 2019 60.00 60.25 58.75 59.00 7,247,600 428,815,775
02 Aug 2019 60.00 60.75 59.75 60.75 8,094,100 488,880,450
01 Aug 2019 60.25 60.50 59.75 60.50 3,998,900 240,349,175
31 Jul 2019 59.00 60.50 58.75 60.50 6,689,100 401,097,425
30 Jul 2019 59.25 59.50 58.75 59.25 2,589,700 153,243,825
26 Jul 2019 59.00 60.00 58.50 59.25 5,528,200 326,434,575
25 Jul 2019 58.50 59.50 57.75 59.25 7,087,400 417,729,550
24 Jul 2019 58.50 58.75 57.50 58.25 2,614,500 152,310,200
23 Jul 2019 58.00 58.75 57.50 58.25 5,172,500 301,447,800
22 Jul 2019 57.50 58.00 57.25 57.25 3,244,600 186,882,850
19 Jul 2019 58.50 58.50 57.50 58.25 9,742,700 566,924,075
18 Jul 2019 54.50 58.00 54.00 58.00 11,991,600 680,748,175
17 Jul 2019 55.00 55.75 54.50 55.00 3,912,600 215,662,525
15 Jul 2019 55.25 56.00 55.00 55.25 3,910,900 216,971,925
12 Jul 2019 56.50 56.50 55.00 55.00 6,840,300 379,744,825
11 Jul 2019 56.25 56.50 55.75 56.00 7,092,900 397,795,900
10 Jul 2019 55.75 57.00 55.00 56.50 6,759,500 378,674,150
09 Jul 2019 56.00 56.75 55.50 55.50 3,547,900 198,615,700
08 Jul 2019 57.00 57.25 55.75 56.50 4,067,100 229,472,075
05 Jul 2019 56.50 57.50 56.50 57.25 2,941,100 167,792,275
04 Jul 2019 57.25 58.00 56.50 57.00 4,936,900 282,209,200
03 Jul 2019 57.00 57.75 56.75 57.00 3,766,300 215,525,075
02 Jul 2019 57.50 58.00 56.50 57.25 6,927,300 396,699,600
01 Jul 2019 56.75 57.50 56.50 57.50 5,741,400 328,361,800
28 Jun 2019 56.50 57.75 56.50 56.50 9,872,500 562,004,250
27 Jun 2019 55.75 57.25 55.50 57.25 10,208,200 578,761,675
26 Jun 2019 55.25 56.50 55.25 55.75 4,097,000 228,127,825
25 Jun 2019 55.25 56.50 55.00 55.75 6,367,000 354,981,575
24 Jun 2019 56.75 56.75 55.50 55.75 4,548,600 255,316,175
21 Jun 2019 57.00 57.00 56.00 56.75 3,788,800 214,232,900
20 Jun 2019 56.75 57.25 56.25 57.00 6,090,000 346,175,675
19 Jun 2019 56.75 57.25 56.25 56.50 9,723,000 552,209,350
18 Jun 2019 56.00 56.75 55.50 56.50 3,798,000 213,660,900
17 Jun 2019 56.00 56.25 55.50 56.25 2,751,100 154,141,550
14 Jun 2019 56.50 56.75 55.75 56.00 4,291,100 241,116,100
13 Jun 2019 55.75 56.50 55.50 56.50 4,432,000 249,270,900
12 Jun 2019 56.00 56.00 55.25 56.00 2,389,400 133,395,000
11 Jun 2019 55.25 56.00 54.50 56.00 8,064,200 447,737,000
10 Jun 2019 55.50 55.50 55.00 55.50 2,332,300 129,003,625
07 Jun 2019 55.25 55.50 55.00 55.25 2,151,400 118,904,900
06 Jun 2019 56.00 56.00 54.50 55.00 5,803,600 320,925,150
05 Jun 2019 55.50 56.00 54.75 55.75 11,771,600 653,110,950
04 Jun 2019 54.00 55.25 53.75 55.00 15,957,100 873,213,400
31 May 2019 53.50 54.50 53.25 53.75 13,777,500 743,504,500
30 May 2019 52.75 53.75 52.50 53.50 8,645,300 460,360,475
29 May 2019 53.50 53.50 52.50 52.75 10,679,900 564,537,600
28 May 2019 52.50 53.75 52.50 53.75 19,808,700 1,051,859,350
27 May 2019 50.75 52.25 50.75 52.25 15,400,200 797,393,975
Remark : Volume from SET main board.