Historical Price

Filter Dates:

Historical price from : 25 Jun 2019 To 19 Sep 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23/08/2019 To 05/09/2019 )
12.40 12.90 12.20 12.50 12,306,300 154,074,850
Previous 4 weeks
( 24/07/2019 To 22/08/2019 )
13.20 13.50 12.20 12.30 34,930,200 451,005,110
Daily Historical Data
19/09/2019 12.40 12.40 12.30 12.30 395,500 4,882,790
18/09/2019 12.40 12.50 12.20 12.40 1,248,100 15,351,950
17/09/2019 12.40 12.50 12.30 12.40 661,400 8,201,970
16/09/2019 12.40 12.50 12.40 12.40 795,400 9,878,120
13/09/2019 12.50 12.50 12.30 12.40 1,467,200 18,226,390
12/09/2019 12.70 12.70 12.40 12.40 1,885,400 23,643,360
11/09/2019 12.70 12.80 12.60 12.60 1,040,100 13,165,420
10/09/2019 12.70 12.80 12.60 12.70 533,600 6,775,900
09/09/2019 12.70 12.80 12.60 12.70 976,900 12,411,080
06/09/2019 12.50 12.70 12.50 12.60 733,400 9,237,510
05/09/2019 12.40 12.60 12.40 12.50 446,300 5,568,190
04/09/2019 12.40 12.50 12.30 12.40 553,300 6,871,650
03/09/2019 12.50 12.50 12.40 12.40 1,268,500 15,800,760
02/09/2019 12.50 12.50 12.30 12.40 709,100 8,802,680
30/08/2019 12.30 12.60 12.30 12.60 792,100 9,888,500
29/08/2019 12.40 12.50 12.20 12.30 1,312,000 16,184,450
28/08/2019 12.50 12.60 12.40 12.40 464,900 5,795,570
27/08/2019 12.60 12.60 12.30 12.50 2,517,100 31,379,110
26/08/2019 12.60 12.80 12.50 12.80 1,556,200 19,691,010
23/08/2019 12.40 12.90 12.30 12.90 2,686,800 34,092,930
22/08/2019 12.40 12.50 12.30 12.30 2,355,900 29,077,430
21/08/2019 12.30 12.60 12.30 12.50 1,466,000 18,215,630
20/08/2019 12.40 12.50 12.30 12.30 976,900 12,102,030
19/08/2019 12.40 12.50 12.30 12.40 1,493,200 18,515,280
16/08/2019 12.40 12.50 12.30 12.50 529,200 6,568,890
15/08/2019 12.50 12.60 12.20 12.30 1,946,700 23,991,110
14/08/2019 12.60 12.80 12.50 12.60 1,744,600 22,133,420
13/08/2019 12.80 12.80 12.50 12.60 3,832,500 48,360,870
09/08/2019 13.10 13.20 12.80 12.90 2,689,200 34,861,220
08/08/2019 13.10 13.20 13.00 13.10 1,972,200 25,808,970
07/08/2019 13.20 13.30 13.10 13.10 2,018,800 26,532,000
06/08/2019 13.20 13.30 13.10 13.30 966,200 12,758,820
05/08/2019 13.30 13.40 13.20 13.20 1,108,900 14,739,230
02/08/2019 13.20 13.40 13.20 13.40 1,152,300 15,351,940
01/08/2019 13.50 13.50 13.20 13.30 1,790,600 23,848,940
31/07/2019 13.10 13.50 13.10 13.50 4,295,200 57,452,770
30/07/2019 13.30 13.30 13.10 13.10 981,000 12,926,670
26/07/2019 13.20 13.30 13.10 13.30 1,029,400 13,609,680
25/07/2019 13.10 13.40 13.10 13.30 1,766,100 23,415,220
24/07/2019 13.20 13.20 13.10 13.10 815,300 10,734,990
23/07/2019 13.30 13.40 13.20 13.20 1,009,200 13,351,740
22/07/2019 13.30 13.40 13.20 13.30 1,037,400 13,794,250
19/07/2019 13.30 13.40 13.20 13.30 2,483,500 33,039,930
18/07/2019 13.30 13.30 13.10 13.20 1,281,800 16,942,990
17/07/2019 13.30 13.50 13.20 13.40 1,876,800 25,094,270
15/07/2019 13.50 13.50 13.20 13.30 1,469,000 19,571,590
12/07/2019 13.40 13.60 13.30 13.50 4,163,200 55,920,130
11/07/2019 13.50 13.60 13.40 13.40 2,550,600 34,398,660
10/07/2019 13.30 13.70 13.20 13.40 3,769,400 50,840,660
09/07/2019 13.10 13.30 13.10 13.30 2,978,000 39,231,020
08/07/2019 13.20 13.20 13.10 13.20 1,055,300 13,893,970
05/07/2019 13.10 13.30 13.00 13.20 3,284,800 43,239,620
04/07/2019 13.30 13.40 12.90 13.00 5,246,000 68,996,600
03/07/2019 13.40 13.40 13.20 13.30 2,252,800 29,942,760
02/07/2019 13.10 13.50 13.10 13.30 6,440,100 85,528,840
01/07/2019 13.00 13.30 13.00 13.10 4,245,300 55,664,470
28/06/2019 12.70 13.00 12.60 12.90 4,480,200 57,772,740
27/06/2019 12.70 12.80 12.60 12.70 1,869,300 23,726,810
26/06/2019 12.60 12.70 12.50 12.60 1,640,300 20,662,780
25/06/2019 12.50 12.70 12.50 12.60 3,034,300 38,222,620
Remark : Volume from SET main board.