Historical Price

Filter Dates:

From 27 Aug 2019 To 20 Nov 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Oct 2019 To 06 Nov 2019)
17.60 17.60 15.80 16.10 13,118,000 217,150,070
Previous 4 weeks
(24 Sep 2019 To 22 Oct 2019)
18.10 18.50 17.60 17.70 22,193,600 401,746,750
Daily Historical Data
20 Nov 2019 15.20 15.40 15.10 15.20 2,838,100 43,221,370
19 Nov 2019 15.20 15.30 15.10 15.20 617,300 9,361,910
18 Nov 2019 15.20 15.20 15.10 15.20 932,900 14,173,100
15 Nov 2019 15.30 15.40 15.20 15.20 448,200 6,826,850
14 Nov 2019 15.30 15.30 15.00 15.30 2,483,400 37,923,590
13 Nov 2019 15.50 15.50 15.20 15.40 383,000 5,849,710
12 Nov 2019 15.00 15.50 14.90 15.50 1,896,400 28,807,330
11 Nov 2019 15.70 15.70 14.60 15.00 1,168,000 17,756,870
08 Nov 2019 16.10 16.10 15.80 15.80 4,526,000 71,955,180
07 Nov 2019 15.90 16.20 15.80 16.20 900,000 14,466,170
06 Nov 2019 16.40 16.40 15.80 16.10 5,414,900 86,778,080
05 Nov 2019 16.50 16.70 16.30 16.40 238,500 3,917,830
04 Nov 2019 16.60 16.70 16.50 16.50 808,500 13,423,180
01 Nov 2019 17.10 17.20 16.50 16.60 882,200 14,964,630
31 Oct 2019 17.00 17.10 17.00 17.00 1,941,000 33,005,470
30 Oct 2019 17.00 17.10 16.80 17.00 787,200 13,289,090
29 Oct 2019 16.70 17.00 16.70 17.00 354,300 5,984,430
28 Oct 2019 16.80 17.00 16.60 16.80 450,900 7,615,790
25 Oct 2019 16.90 17.20 16.70 17.00 1,774,100 30,080,260
24 Oct 2019 17.60 17.60 17.20 17.20 466,400 8,091,310
22 Oct 2019 17.80 17.80 17.60 17.70 642,100 11,364,400
21 Oct 2019 18.00 18.00 17.60 17.80 1,030,100 18,307,840
18 Oct 2019 18.00 18.10 18.00 18.10 650,500 11,725,090
17 Oct 2019 18.20 18.20 18.00 18.10 592,000 10,692,620
16 Oct 2019 18.20 18.30 18.00 18.30 724,300 13,179,160
15 Oct 2019 18.20 18.30 18.10 18.30 2,931,800 53,377,030
11 Oct 2019 18.10 18.20 18.10 18.20 296,900 5,403,550
10 Oct 2019 18.10 18.20 18.10 18.20 632,100 11,503,490
09 Oct 2019 18.20 18.20 18.10 18.10 809,100 14,691,590
08 Oct 2019 18.20 18.30 18.00 18.20 1,179,400 21,387,260
07 Oct 2019 18.10 18.20 18.10 18.20 484,200 8,770,830
04 Oct 2019 18.00 18.20 18.00 18.20 2,728,000 49,241,790
03 Oct 2019 18.00 18.10 17.80 18.00 457,300 8,218,130
02 Oct 2019 17.90 18.00 17.80 17.90 742,500 13,307,460
01 Oct 2019 17.90 18.00 17.90 17.90 1,736,000 31,229,280
30 Sep 2019 17.90 18.00 17.90 17.90 310,800 5,571,140
27 Sep 2019 18.10 18.10 17.90 18.00 868,900 15,626,240
26 Sep 2019 18.30 18.40 17.90 18.40 688,300 12,505,160
25 Sep 2019 18.30 18.50 18.20 18.50 1,418,300 26,076,450
24 Sep 2019 18.10 18.30 18.00 18.30 3,271,000 59,568,240
23 Sep 2019 17.90 18.20 17.40 18.00 809,400 14,419,200
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
Remark : Volume from SET main board.