Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 20, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
18.70 20.00 18.30 19.50 18,996,400 361,787,910
Previous 4 weeks
(25/07/2019 to 23/08/2019)
22.40 22.60 18.70 19.00 63,226,900 1,301,417,370
Daily Historical Data
20/09/2019 17.40 17.60 17.20 17.30 3,442,400 59,734,140
19/09/2019 17.80 18.00 17.30 17.30 6,240,300 109,847,850
18/09/2019 18.30 18.60 17.70 17.80 4,908,300 88,312,580
17/09/2019 19.30 19.30 18.30 18.40 4,231,400 78,929,720
16/09/2019 19.60 19.60 19.20 19.30 1,066,700 20,596,680
13/09/2019 19.40 19.80 19.30 19.40 1,482,600 28,877,450
12/09/2019 19.30 19.50 19.20 19.30 638,900 12,349,620
11/09/2019 19.20 19.50 19.10 19.20 2,209,800 42,652,120
10/09/2019 19.30 19.50 19.20 19.20 898,800 17,326,970
09/09/2019 19.50 19.60 19.20 19.30 909,400 17,620,370
06/09/2019 19.50 19.70 19.40 19.50 1,658,700 32,375,970
05/09/2019 19.20 19.50 19.20 19.30 2,510,500 48,580,080
04/09/2019 18.90 19.40 18.80 19.20 1,559,900 29,779,620
03/09/2019 19.20 19.20 18.80 18.80 1,161,500 22,011,690
02/09/2019 19.40 19.60 18.90 19.00 1,947,700 37,175,210
30/08/2019 19.40 19.40 18.90 19.40 2,977,900 57,211,290
29/08/2019 18.70 20.00 18.50 20.00 1,429,000 27,612,730
28/08/2019 18.40 18.80 18.40 18.60 1,179,500 21,933,540
27/08/2019 18.70 18.90 18.30 18.50 2,843,600 52,858,360
26/08/2019 18.70 18.80 18.50 18.70 1,728,100 32,249,420
23/08/2019 19.30 19.50 19.00 19.00 3,916,500 75,080,770
22/08/2019 20.20 20.30 20.00 20.20 3,758,400 75,816,920
21/08/2019 20.10 20.30 20.00 20.10 2,005,000 40,387,130
20/08/2019 20.10 20.20 19.90 20.20 2,065,100 41,402,860
19/08/2019 20.40 20.40 19.90 20.00 2,279,500 45,713,160
16/08/2019 19.60 20.00 19.50 20.00 5,415,200 107,013,200
15/08/2019 19.50 19.60 18.70 19.30 6,118,600 116,615,110
14/08/2019 20.50 20.90 19.50 19.50 5,910,100 118,109,340
13/08/2019 21.40 21.60 20.00 20.50 6,087,200 126,443,560
09/08/2019 21.70 21.90 21.50 21.90 1,986,300 43,198,340
08/08/2019 21.80 21.80 21.40 21.70 1,466,800 31,713,310
07/08/2019 21.50 21.80 21.30 21.80 3,896,300 84,224,170
06/08/2019 21.10 21.40 21.00 21.40 2,393,000 50,668,370
05/08/2019 21.20 21.40 21.00 21.40 3,037,700 64,552,630
02/08/2019 21.20 21.20 20.50 21.10 3,057,000 64,240,590
01/08/2019 21.90 21.90 21.40 21.40 1,585,900 34,228,710
Remark : Volume from SET main board.