Historical Price

Filter Dates:

From 23 Apr 2019 To 22 Jul 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Jun 2019 To 05 Jul 2019)
15.50 16.70 15.20 16.40 22,255,000 354,185,780
Previous 4 weeks
(24 May 2019 To 21 Jun 2019)
13.90 15.50 13.90 15.50 30,374,400 444,508,660
Daily Historical Data
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
25 Jun 2019 15.30 15.60 15.30 15.60 2,725,000 42,368,340
24 Jun 2019 15.50 15.50 15.20 15.30 511,400 7,845,740
21 Jun 2019 15.30 15.50 15.20 15.50 2,300,800 35,387,630
20 Jun 2019 15.20 15.30 15.10 15.30 1,209,800 18,426,270
19 Jun 2019 15.20 15.20 15.00 15.20 945,300 14,274,860
18 Jun 2019 14.80 15.20 14.80 15.20 2,278,600 34,262,170
17 Jun 2019 14.70 14.90 14.70 14.80 725,000 10,754,330
14 Jun 2019 14.90 14.90 14.70 14.70 907,000 13,392,490
13 Jun 2019 14.90 15.00 14.60 14.80 2,179,600 32,158,560
12 Jun 2019 14.90 15.00 14.80 15.00 1,367,600 20,473,320
11 Jun 2019 14.80 14.90 14.70 14.90 1,566,200 23,196,130
10 Jun 2019 14.80 14.90 14.70 14.90 2,320,500 34,393,790
07 Jun 2019 14.70 14.90 14.70 14.80 1,313,700 19,468,610
06 Jun 2019 14.80 14.80 14.60 14.70 554,400 8,181,560
05 Jun 2019 14.50 14.80 14.50 14.80 584,300 8,513,480
04 Jun 2019 14.40 14.90 14.40 14.50 1,416,500 20,723,850
31 May 2019 14.50 14.50 14.30 14.50 445,100 6,417,180
30 May 2019 14.30 14.50 14.30 14.50 2,279,000 32,885,360
29 May 2019 14.20 14.50 14.20 14.30 1,105,800 15,837,150
28 May 2019 14.20 14.20 14.10 14.20 1,167,600 16,573,320
27 May 2019 14.20 14.30 14.10 14.30 474,500 6,748,370
24 May 2019 13.90 14.50 13.90 14.20 5,233,100 72,440,230
23 May 2019 13.90 14.00 13.90 13.90 1,104,800 15,462,130
22 May 2019 14.00 14.10 13.90 13.90 999,800 13,916,020
21 May 2019 14.00 14.10 13.90 13.90 1,370,500 19,196,710
17 May 2019 13.90 14.10 13.80 14.10 286,300 4,000,570
16 May 2019 13.70 13.90 13.60 13.90 571,800 7,862,570
15 May 2019 13.70 13.80 13.70 13.70 101,900 1,399,050
14 May 2019 13.70 13.80 13.60 13.70 647,400 8,879,360
13 May 2019 13.60 13.70 13.60 13.70 534,100 7,311,770
10 May 2019 13.60 13.80 13.60 13.70 526,000 7,172,580
09 May 2019 13.50 13.70 13.50 13.70 426,900 5,805,690
08 May 2019 13.60 13.70 13.50 13.60 125,300 1,704,160
07 May 2019 13.70 13.70 13.50 13.70 494,400 6,762,390
03 May 2019 13.80 13.80 13.60 13.70 730,800 10,050,050
02 May 2019 13.80 13.80 13.60 13.80 634,500 8,753,140
30 Apr 2019 13.80 13.80 13.50 13.70 494,400 6,721,550
29 Apr 2019 13.60 13.80 13.50 13.80 275,400 3,768,040
26 Apr 2019 13.50 13.70 13.40 13.70 745,100 10,017,800
25 Apr 2019 13.60 13.60 13.30 13.50 662,800 8,897,140
24 Apr 2019 13.40 13.60 13.40 13.60 433,900 5,833,080
23 Apr 2019 13.50 13.50 13.40 13.40 62,400 840,830
Remark : Volume from SET main board.