Historical Price

Filter Dates:

From 26 Jun 2019 To 20 Sep 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Aug 2019 To 06 Sep 2019)
16.10 18.00 16.00 17.70 20,833,700 356,942,480
Previous 4 weeks
(25 Jul 2019 To 23 Aug 2019)
15.20 16.60 15.10 16.10 12,401,200 196,630,670
Daily Historical Data
20 Sep 2019 18.70 18.70 17.60 17.60 7,116,000 126,313,590
19 Sep 2019 18.20 18.70 18.20 18.70 4,305,400 79,525,160
18 Sep 2019 18.00 18.50 18.00 18.20 2,308,000 42,176,610
17 Sep 2019 18.00 18.10 17.90 18.10 2,101,100 37,817,800
16 Sep 2019 18.00 18.10 17.90 18.00 1,237,300 22,292,590
13 Sep 2019 17.80 18.00 17.60 18.00 1,829,900 32,651,750
12 Sep 2019 17.60 17.90 17.60 17.90 1,370,500 24,296,780
11 Sep 2019 17.90 17.90 17.60 17.90 1,700,500 30,254,300
10 Sep 2019 17.90 18.00 17.80 17.90 2,738,500 49,015,400
09 Sep 2019 17.50 18.00 17.50 17.90 3,356,500 59,666,440
06 Sep 2019 17.50 18.00 17.40 17.70 3,519,200 62,785,140
05 Sep 2019 17.40 17.50 17.20 17.50 1,185,700 20,509,340
04 Sep 2019 17.50 17.50 17.30 17.40 563,400 9,800,520
03 Sep 2019 17.50 17.70 17.40 17.40 3,445,300 60,340,580
02 Sep 2019 17.00 17.50 17.00 17.40 3,297,800 56,723,180
30 Aug 2019 17.00 17.10 16.90 16.90 522,200 8,868,770
29 Aug 2019 16.80 17.00 16.70 16.80 3,129,000 52,913,060
28 Aug 2019 16.50 16.90 16.50 16.60 1,872,400 31,176,930
27 Aug 2019 16.30 16.40 16.10 16.40 2,170,800 35,499,340
26 Aug 2019 16.10 16.40 16.00 16.40 1,127,900 18,325,620
23 Aug 2019 16.00 16.20 16.00 16.10 1,469,500 23,653,400
22 Aug 2019 15.80 16.10 15.70 16.00 350,900 5,589,050
21 Aug 2019 15.60 15.80 15.50 15.70 203,600 3,185,610
20 Aug 2019 15.60 15.90 15.50 15.60 445,200 7,004,150
19 Aug 2019 15.70 15.80 15.50 15.60 129,500 2,012,110
16 Aug 2019 15.70 15.70 15.50 15.70 113,400 1,763,970
15 Aug 2019 16.00 16.00 15.30 15.70 385,200 6,023,650
14 Aug 2019 16.30 16.30 15.80 16.00 756,500 12,176,970
13 Aug 2019 16.20 16.30 16.10 16.30 688,600 11,149,610
09 Aug 2019 16.60 16.60 16.20 16.30 423,000 6,905,870
08 Aug 2019 15.80 16.60 15.80 16.50 3,058,600 49,950,440
07 Aug 2019 15.30 16.00 15.20 15.80 1,616,500 25,152,070
06 Aug 2019 15.20 15.30 15.10 15.30 486,700 7,409,150
05 Aug 2019 15.30 15.30 15.10 15.30 344,600 5,241,220
02 Aug 2019 15.40 15.50 15.20 15.40 477,000 7,315,700
01 Aug 2019 15.20 15.40 15.20 15.40 498,400 7,588,840
31 Jul 2019 15.20 15.30 15.10 15.10 244,900 3,717,480
30 Jul 2019 15.10 15.30 15.10 15.30 194,400 2,957,170
26 Jul 2019 15.30 15.30 15.10 15.10 266,700 4,055,210
25 Jul 2019 15.20 15.30 15.10 15.30 248,000 3,779,000
24 Jul 2019 15.30 15.40 15.30 15.30 752,300 11,512,200
23 Jul 2019 15.30 15.30 15.20 15.30 647,200 9,898,340
22 Jul 2019 15.30 15.30 14.90 15.20 916,800 13,956,190
19 Jul 2019 14.90 15.20 14.80 15.20 759,900 11,431,990
18 Jul 2019 13.80 15.00 13.80 14.60 3,766,800 54,430,500
17 Jul 2019 15.40 15.40 13.60 13.90 5,521,300 79,777,540
15 Jul 2019 16.40 16.70 15.60 15.70 1,184,400 18,928,250
12 Jul 2019 16.80 16.80 16.10 16.70 1,422,600 23,545,020
11 Jul 2019 16.80 17.00 16.70 16.80 1,209,200 20,368,660
10 Jul 2019 16.90 16.90 16.70 16.80 1,449,600 24,354,200
09 Jul 2019 16.90 17.10 16.80 17.00 1,709,500 29,053,820
08 Jul 2019 16.40 16.90 16.30 16.80 1,312,900 21,819,400
05 Jul 2019 16.50 16.50 16.30 16.40 784,600 12,851,750
04 Jul 2019 16.10 16.50 16.10 16.50 1,257,300 20,437,180
03 Jul 2019 16.10 16.70 16.00 16.10 3,130,700 51,137,380
02 Jul 2019 15.90 16.10 15.70 16.00 1,515,300 24,182,230
01 Jul 2019 15.70 15.90 15.70 15.90 1,989,800 31,528,430
28 Jun 2019 15.80 15.90 15.70 15.70 4,361,400 68,951,000
27 Jun 2019 16.00 16.00 15.70 15.90 1,334,800 21,307,240
26 Jun 2019 15.60 16.10 15.60 16.00 4,644,700 73,576,490
Remark : Volume from SET main board.