Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
19.00 19.10 18.50 18.70 19,443,700 365,660,060
Previous 4 weeks
(22/03/2019 to 23/04/2019)
17.90 19.40 17.70 19.00 31,935,400 596,994,670
Daily Historical Data
24/05/2019 20.20 20.40 20.00 20.30 2,292,100 45,225,720
23/05/2019 20.10 20.50 20.00 20.20 3,102,600 62,870,970
22/05/2019 19.90 20.50 19.80 20.30 6,338,300 128,176,850
21/05/2019 19.50 19.90 19.30 19.70 5,483,000 108,023,130
17/05/2019 19.20 19.50 19.20 19.40 2,188,700 42,451,030
16/05/2019 19.30 19.50 19.00 19.10 3,787,000 72,567,780
15/05/2019 19.10 19.60 19.10 19.30 3,978,800 77,080,630
14/05/2019 18.80 19.20 18.70 19.00 4,184,800 79,384,150
13/05/2019 18.50 18.90 18.50 18.80 2,003,700 37,495,340
10/05/2019 18.60 18.80 18.40 18.50 1,799,900 33,383,980
09/05/2019 18.70 18.80 18.50 18.70 1,221,000 22,787,100
08/05/2019 18.80 18.90 18.60 18.70 1,765,500 33,089,270
07/05/2019 18.70 19.00 18.70 18.80 1,181,900 22,292,370
03/05/2019 18.90 18.90 18.70 18.80 1,356,700 25,496,770
02/05/2019 19.00 19.00 18.60 18.80 3,489,300 65,626,050
30/04/2019 18.90 19.00 18.70 18.80 3,122,600 58,876,110
29/04/2019 18.60 18.90 18.60 18.80 1,319,400 24,814,380
26/04/2019 19.00 19.10 18.60 18.60 2,972,100 56,166,020
25/04/2019 18.60 18.90 18.60 18.90 1,177,800 22,136,040
24/04/2019 19.00 19.00 18.50 18.50 1,837,400 34,375,950
23/04/2019 19.20 19.20 18.90 19.00 1,489,500 28,329,550
22/04/2019 19.00 19.40 19.00 19.20 6,726,600 129,168,570
19/04/2019 18.80 18.90 18.70 18.80 2,428,700 45,648,580
18/04/2019 18.90 19.10 18.90 19.00 6,659,900 126,404,060
17/04/2019 18.40 18.80 18.30 18.70 5,829,700 108,900,140
12/04/2019 18.10 18.40 18.00 18.30 1,148,300 20,925,220
11/04/2019 18.20 18.30 18.00 18.10 488,400 8,859,270
10/04/2019 18.10 18.20 18.00 18.20 885,600 16,051,970
09/04/2019 17.80 18.20 17.70 18.00 1,456,500 26,174,190
05/04/2019 17.90 17.90 17.80 17.80 551,400 9,845,770
04/04/2019 18.00 18.00 17.80 17.80 606,200 10,822,190
03/04/2019 18.00 18.00 17.90 18.00 266,300 4,781,610
02/04/2019 18.10 18.10 17.90 17.90 439,800 7,910,540
01/04/2019 18.00 18.20 18.00 18.00 808,100 14,596,070
Remark : Volume from SET main board.