Historical Price

Filter Dates

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.