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.