Historical Price

Filter Dates :

Historical price From 20 June 2019 To 16 September 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 August 2019 To 02 September 2019 )
13.90 14.70 13.70 14.00 56,465,200 794,627,410
Previous 4 weeks
( 19 July 2019 To 19 August 2019 )
13.60 14.10 13.40 13.90 113,233,400 1,554,413,160
Daily Historical Data
16 September 2019 13.50 13.70 13.50 13.50 2,409,500 32,693,830
13 September 2019 13.50 13.60 13.50 13.50 3,327,200 45,137,060
12 September 2019 13.70 13.70 13.50 13.60 6,278,700 85,386,500
11 September 2019 13.80 13.90 13.60 13.70 9,468,600 129,932,390
10 September 2019 13.90 14.00 13.80 13.80 1,826,200 25,350,670
09 September 2019 14.00 14.00 13.80 13.90 3,377,100 46,947,610
06 September 2019 14.00 14.10 13.80 13.90 6,454,000 89,712,010
05 September 2019 14.00 14.10 13.90 14.10 6,450,700 90,347,620
04 September 2019 14.10 14.20 13.90 14.10 5,898,000 82,751,570
03 September 2019 14.00 14.20 13.80 14.10 6,008,500 84,065,230
02 September 2019 14.00 14.00 13.80 14.00 2,525,700 35,183,050
30 August 2019 14.10 14.10 13.80 14.00 5,199,900 72,253,310
29 August 2019 13.90 14.10 13.70 14.10 6,348,400 88,167,430
28 August 2019 13.70 14.00 13.70 13.90 2,573,800 35,660,240
27 August 2019 14.10 14.10 13.80 13.80 6,742,400 93,646,230
26 August 2019 14.30 14.30 13.90 14.10 6,001,800 84,241,670
23 August 2019 14.50 14.70 14.20 14.50 6,433,100 93,295,590
22 August 2019 14.20 14.50 14.10 14.40 7,779,700 111,747,110
21 August 2019 14.00 14.20 13.80 14.20 7,294,200 102,775,360
20 August 2019 13.90 14.10 13.80 14.00 5,566,200 77,657,420
19 August 2019 13.90 14.00 13.70 13.90 4,750,100 65,783,530
16 August 2019 13.80 13.90 13.70 13.80 3,598,800 49,567,670
15 August 2019 13.60 13.80 13.50 13.80 6,074,000 82,779,220
14 August 2019 13.70 13.90 13.70 13.70 4,084,000 56,158,010
13 August 2019 13.80 14.00 13.70 13.70 5,827,300 80,684,820
09 August 2019 14.00 14.00 13.70 13.70 2,979,600 41,204,320
08 August 2019 14.00 14.00 13.80 13.90 3,485,000 48,448,300
07 August 2019 14.00 14.10 13.70 14.00 6,490,400 90,216,810
06 August 2019 13.90 14.10 13.70 13.90 6,610,500 92,165,700
05 August 2019 13.80 14.00 13.80 14.00 6,551,800 91,203,180
02 August 2019 13.50 13.90 13.40 13.70 7,576,700 103,743,810
01 August 2019 13.50 13.60 13.40 13.50 6,433,700 86,829,110
31 July 2019 13.70 13.80 13.50 13.50 9,135,400 123,782,810
30 July 2019 13.80 14.00 13.50 13.60 10,210,600 140,346,850
26 July 2019 13.80 13.80 13.60 13.80 4,173,300 57,272,870
25 July 2019 13.40 14.00 13.40 13.80 8,866,000 121,914,080
24 July 2019 13.50 13.60 13.40 13.40 3,907,700 52,706,440
23 July 2019 13.70 13.70 13.40 13.50 7,936,000 107,590,370
22 July 2019 13.60 13.70 13.60 13.60 1,942,900 26,481,870
19 July 2019 13.60 13.80 13.60 13.60 2,599,600 35,533,390
18 July 2019 13.40 13.60 13.30 13.60 3,598,400 48,514,110
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
Remark : Volume from SET main board.