Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 26, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/02/2019 to 12/03/2019)
19.10 19.30 17.90 17.90 16,747,400 315,691,920
Previous 4 weeks
(29/01/2019 to 26/02/2019)
17.50 19.30 17.50 19.00 21,595,200 394,487,180
Daily Historical Data
26/03/2019 17.80 18.00 17.80 18.00 312,700 5,593,650
25/03/2019 18.00 18.00 17.80 17.80 244,700 4,373,830
22/03/2019 17.90 18.00 17.80 18.00 450,900 8,085,640
21/03/2019 17.90 18.00 17.70 18.00 1,176,300 20,930,050
20/03/2019 17.70 18.00 17.70 17.80 859,100 15,326,420
19/03/2019 17.70 17.90 17.70 17.90 366,500 6,516,730
18/03/2019 18.00 18.00 17.70 17.70 807,900 14,386,640
15/03/2019 18.00 18.00 17.80 18.00 1,009,300 18,084,030
14/03/2019 17.80 18.00 17.80 18.00 1,009,500 18,095,280
13/03/2019 18.00 18.00 17.80 17.80 1,003,900 17,927,600
12/03/2019 18.10 18.10 17.90 17.90 640,400 11,510,300
11/03/2019 18.00 18.20 17.90 18.00 2,984,400 53,837,450
08/03/2019 19.10 19.30 19.00 19.20 4,209,000 80,623,180
07/03/2019 19.10 19.20 19.00 19.10 1,652,700 31,569,520
06/03/2019 19.00 19.10 18.90 19.00 906,200 17,243,380
05/03/2019 19.00 19.10 18.80 19.10 1,933,800 36,641,380
04/03/2019 18.90 19.10 18.80 18.90 1,388,500 26,276,720
01/03/2019 19.20 19.20 19.00 19.00 1,221,600 23,274,910
28/02/2019 19.20 19.30 19.00 19.20 987,400 18,905,750
27/02/2019 19.10 19.30 19.10 19.20 823,400 15,809,330
26/02/2019 19.20 19.30 19.00 19.00 1,507,200 28,807,100
25/02/2019 18.90 19.20 18.80 19.20 2,520,900 47,983,670
22/02/2019 18.60 18.80 18.50 18.70 3,572,000 66,580,400
21/02/2019 18.20 18.20 18.00 18.10 422,400 7,644,450
20/02/2019 18.00 18.10 17.90 18.10 1,163,100 20,959,080
18/02/2019 17.90 18.10 17.90 17.90 919,300 16,536,270
15/02/2019 18.10 18.20 17.80 17.80 1,154,900 20,721,060
14/02/2019 18.10 18.20 18.00 18.00 382,300 6,915,380
13/02/2019 18.00 18.20 18.00 18.00 535,600 9,678,830
12/02/2019 17.90 18.00 17.80 17.90 267,200 4,784,460
11/02/2019 17.80 18.00 17.70 17.80 946,900 16,888,770
08/02/2019 18.00 18.10 17.70 17.90 1,349,900 24,243,970
07/02/2019 18.20 18.30 18.00 18.10 1,135,700 20,484,140
06/02/2019 18.10 18.30 18.10 18.30 389,500 7,102,210
05/02/2019 18.30 18.30 18.10 18.10 433,800 7,879,050
04/02/2019 18.20 18.40 18.10 18.20 795,900 14,518,210
01/02/2019 17.90 18.10 17.80 18.10 942,700 16,970,710
Remark : Volume from SET main board.