Historical Price

Filter Dates :

Historical price From 18 April 2019 To 17 July 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 June 2019 To 02 July 2019 )
13.80 14.30 13.70 14.00 41,994,200 588,654,720
Previous 4 weeks
( 21 May 2019 To 18 June 2019 )
12.70 14.10 12.60 13.80 137,170,600 1,834,591,600
Daily Historical Data
17 July 2019 13.30 13.40 13.20 13.40 3,224,000 43,009,330
15 July 2019 13.80 13.80 13.30 13.40 10,078,800 136,335,500
12 July 2019 13.80 13.90 13.70 13.80 2,902,600 40,036,730
11 July 2019 13.90 14.00 13.80 13.80 3,652,500 50,563,480
10 July 2019 14.20 14.30 13.60 13.90 9,570,100 133,497,650
09 July 2019 14.10 14.30 14.00 14.20 4,419,200 62,562,600
08 July 2019 14.10 14.20 14.00 14.10 2,548,400 35,951,930
05 July 2019 14.20 14.20 14.00 14.00 4,825,100 68,037,700
04 July 2019 14.10 14.40 14.10 14.20 5,871,300 83,452,170
03 July 2019 14.10 14.20 14.00 14.10 4,688,600 66,125,140
02 July 2019 14.00 14.10 14.00 14.00 1,640,800 23,012,090
01 July 2019 14.20 14.20 14.00 14.00 2,996,200 42,186,150
28 June 2019 14.20 14.30 14.00 14.20 7,503,000 106,222,980
27 June 2019 14.10 14.30 14.00 14.20 4,822,500 68,455,710
26 June 2019 14.10 14.20 14.00 14.10 4,777,100 67,414,030
25 June 2019 14.00 14.10 13.90 14.10 3,471,100 48,680,970
24 June 2019 14.00 14.00 13.80 13.90 1,835,900 25,542,850
21 June 2019 13.80 14.00 13.80 14.00 7,465,600 104,014,780
20 June 2019 13.70 13.90 13.70 13.80 2,894,200 39,986,980
19 June 2019 13.80 13.80 13.70 13.70 4,587,800 63,138,180
18 June 2019 13.90 14.00 13.80 13.80 6,013,000 83,291,840
17 June 2019 14.00 14.10 13.80 13.80 4,565,800 63,506,930
14 June 2019 13.80 14.00 13.80 14.00 4,043,200 56,361,680
13 June 2019 13.90 13.90 13.70 13.80 3,356,500 46,363,730
12 June 2019 14.00 14.00 13.70 13.90 9,578,500 133,112,420
11 June 2019 13.80 14.00 13.70 14.00 9,331,700 129,512,710
10 June 2019 13.80 13.90 13.70 13.70 4,353,200 59,971,500
07 June 2019 13.70 13.80 13.60 13.80 4,284,300 58,769,790
06 June 2019 13.60 13.70 13.50 13.70 2,914,500 39,741,100
05 June 2019 13.70 13.70 13.50 13.50 3,349,000 45,512,960
04 June 2019 13.50 13.80 13.40 13.80 13,154,300 179,459,660
31 May 2019 13.20 13.50 13.20 13.40 9,007,300 120,183,040
30 May 2019 12.80 13.20 12.80 13.20 4,851,800 63,345,040
29 May 2019 13.00 13.00 12.70 12.80 7,787,800 99,930,320
28 May 2019 13.00 13.10 12.80 12.90 9,730,300 125,733,750
27 May 2019 13.00 13.10 12.80 13.00 4,148,200 53,802,430
24 May 2019 13.00 13.10 12.90 13.00 5,892,100 75,826,440
23 May 2019 13.00 13.30 13.00 13.00 11,280,800 147,898,670
22 May 2019 13.10 13.10 12.80 13.00 7,944,300 102,891,140
21 May 2019 12.70 13.10 12.60 13.10 11,584,000 149,376,450
17 May 2019 12.50 12.70 12.50 12.70 4,429,100 55,799,590
16 May 2019 12.50 12.60 12.40 12.50 1,527,800 19,092,970
15 May 2019 12.60 12.60 12.40 12.50 2,816,700 35,251,840
14 May 2019 12.30 12.60 12.30 12.60 4,429,600 55,323,470
13 May 2019 12.50 12.50 12.20 12.40 6,614,300 81,920,050
10 May 2019 12.50 12.50 12.30 12.50 2,643,200 32,867,120
09 May 2019 12.40 12.60 12.40 12.50 4,579,000 57,270,680
08 May 2019 12.50 12.50 12.40 12.50 3,050,900 38,047,650
07 May 2019 12.40 12.50 12.40 12.40 2,687,200 33,517,800
03 May 2019 12.50 12.60 12.40 12.50 6,509,200 81,459,900
02 May 2019 12.50 12.60 12.40 12.50 3,204,900 40,130,580
30 April 2019 12.20 12.50 12.20 12.40 6,226,600 77,004,040
29 April 2019 12.20 12.30 12.20 12.20 4,061,300 49,616,540
26 April 2019 12.20 12.30 12.10 12.20 3,026,700 36,916,120
25 April 2019 12.20 12.20 12.10 12.20 2,476,300 30,140,410
24 April 2019 12.20 12.30 12.10 12.10 2,215,000 27,003,960
23 April 2019 12.10 12.30 12.10 12.30 3,007,200 36,689,560
22 April 2019 12.20 12.20 12.10 12.10 1,532,000 18,601,790
19 April 2019 12.20 12.30 12.10 12.10 2,580,700 31,415,300
18 April 2019 12.30 12.30 12.20 12.20 2,703,800 33,143,140
Remark : Volume from SET main board.