25 Jul 2019
To
21 Oct 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(23 Sep 2019 To 04 Oct 2019) |
55.25 | 58.00 | 53.00 | 57.75 | 54,036,100 | 3,022,212,825 |
|
Previous 4 weeks
(26 Aug 2019 To 20 Sep 2019) |
51.50 | 58.50 | 51.25 | 55.50 | 130,468,300 | 7,234,993,950 |
| Daily Historical Data | ||||||
| 21 Oct 2019 | 60.25 | 61.00 | 60.25 | 60.50 | 2,227,900 | 135,231,425 |
| 18 Oct 2019 | 60.75 | 61.00 | 59.75 | 60.50 | 4,104,200 | 247,850,650 |
| 17 Oct 2019 | 61.00 | 61.00 | 59.75 | 60.50 | 3,552,600 | 215,250,475 |
| 16 Oct 2019 | 59.75 | 61.00 | 59.75 | 60.25 | 7,655,900 | 462,595,525 |
| 15 Oct 2019 | 58.75 | 60.50 | 58.25 | 59.25 | 14,046,100 | 838,446,375 |
| 11 Oct 2019 | 57.75 | 58.50 | 57.25 | 58.50 | 5,110,400 | 297,261,575 |
| 10 Oct 2019 | 57.75 | 58.00 | 57.25 | 57.25 | 3,341,100 | 192,798,425 |
| 09 Oct 2019 | 57.50 | 57.75 | 56.50 | 57.50 | 3,142,200 | 180,141,450 |
| 08 Oct 2019 | 58.00 | 58.25 | 57.50 | 57.50 | 4,283,200 | 248,000,275 |
| 07 Oct 2019 | 57.75 | 58.50 | 57.00 | 57.75 | 5,185,400 | 300,307,700 |
| 04 Oct 2019 | 56.00 | 58.00 | 55.75 | 57.75 | 9,151,500 | 525,950,525 |
| 03 Oct 2019 | 55.50 | 56.50 | 55.00 | 55.75 | 3,092,300 | 172,372,825 |
| 02 Oct 2019 | 55.50 | 56.50 | 55.50 | 55.75 | 4,148,800 | 231,787,775 |
| 01 Oct 2019 | 57.00 | 57.50 | 56.00 | 56.00 | 3,074,000 | 174,164,875 |
| 30 Sep 2019 | 58.00 | 58.00 | 56.75 | 57.00 | 4,468,900 | 255,596,475 |
| 27 Sep 2019 | 56.25 | 58.00 | 56.00 | 57.25 | 8,147,700 | 464,805,000 |
| 26 Sep 2019 | 54.50 | 56.25 | 54.50 | 55.75 | 5,519,400 | 306,442,625 |
| 25 Sep 2019 | 53.75 | 55.00 | 53.75 | 54.50 | 3,216,600 | 174,871,825 |
| 24 Sep 2019 | 55.00 | 55.00 | 53.00 | 53.75 | 10,617,200 | 571,921,700 |
| 23 Sep 2019 | 55.25 | 56.25 | 55.00 | 55.25 | 2,599,700 | 144,299,200 |
| 20 Sep 2019 | 56.50 | 56.75 | 55.50 | 55.50 | 4,900,300 | 273,508,700 |
| 19 Sep 2019 | 57.25 | 57.50 | 55.75 | 56.50 | 5,186,200 | 293,519,775 |
| 18 Sep 2019 | 57.25 | 58.25 | 56.50 | 57.00 | 6,810,400 | 390,977,325 |
| 17 Sep 2019 | 54.75 | 57.50 | 54.75 | 57.00 | 7,320,400 | 413,818,025 |
| 16 Sep 2019 | 55.50 | 55.75 | 55.25 | 55.25 | 1,451,800 | 80,497,475 |
| 13 Sep 2019 | 55.25 | 56.75 | 55.00 | 55.75 | 3,562,900 | 199,023,625 |
| 12 Sep 2019 | 55.00 | 56.00 | 54.50 | 55.00 | 5,810,000 | 321,428,825 |
| 11 Sep 2019 | 57.50 | 57.75 | 54.75 | 55.25 | 13,464,100 | 750,412,500 |
| 10 Sep 2019 | 57.00 | 57.75 | 57.00 | 57.25 | 3,612,300 | 207,583,750 |
| 09 Sep 2019 | 57.75 | 58.00 | 57.25 | 57.25 | 3,654,500 | 210,150,975 |
| 06 Sep 2019 | 57.00 | 58.50 | 56.75 | 57.75 | 12,401,500 | 716,894,400 |
| 05 Sep 2019 | 55.50 | 56.50 | 55.25 | 56.25 | 9,224,700 | 516,378,950 |
| 04 Sep 2019 | 54.50 | 55.50 | 54.50 | 55.25 | 4,339,600 | 239,194,125 |
| 03 Sep 2019 | 55.50 | 55.75 | 54.25 | 54.50 | 4,686,600 | 256,647,275 |
| 02 Sep 2019 | 55.00 | 55.75 | 53.50 | 55.50 | 6,192,400 | 339,924,225 |
| 30 Aug 2019 | 54.75 | 55.75 | 54.50 | 55.00 | 12,256,500 | 675,515,175 |
| 29 Aug 2019 | 52.50 | 54.25 | 52.50 | 54.25 | 9,505,300 | 511,673,375 |
| 28 Aug 2019 | 52.25 | 52.75 | 52.00 | 52.25 | 2,957,800 | 155,222,100 |
| 27 Aug 2019 | 52.25 | 53.00 | 51.75 | 52.25 | 4,873,200 | 254,398,725 |
| 26 Aug 2019 | 51.50 | 52.75 | 51.25 | 52.50 | 8,257,800 | 428,224,625 |
| 23 Aug 2019 | 53.00 | 53.25 | 52.50 | 53.00 | 6,257,000 | 330,766,850 |
| 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 |
Remark : Volume from SET main board.