Historical Price

 

Filter Dates:

  27 May 2019 To 22 August 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 24 July 2019 To 07 August 2019 )
24.60 25.50 24.40 24.50 14,865,900 371,001,165
Previous 4 weeks
( 25 June 2019 To 23 July 2019 )
25.50 26.25 24.20 24.40 26,183,000 660,305,910

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
22 August 2019 26.50 27.25 26.25 27.25 938,900 25,270,175
21 August 2019 25.25 27.25 25.00 26.75 2,224,500 58,870,275
20 August 2019 25.25 25.50 24.90 25.00 712,100 17,843,175
19 August 2019 24.50 25.25 24.50 25.00 319,800 7,929,225
16 August 2019 24.00 25.00 23.50 24.50 1,493,400 36,207,540
15 August 2019 22.30 24.50 21.80 24.00 1,165,200 27,561,940
14 August 2019 22.90 23.40 22.30 22.30 282,600 6,451,290
13 August 2019 23.40 23.40 22.50 22.50 382,200 8,703,010
09 August 2019 24.30 24.50 23.30 23.40 811,400 19,300,450
08 August 2019 24.70 24.80 23.90 24.30 794,800 19,286,090
07 August 2019 24.80 25.00 24.50 24.50 261,400 6,467,010
06 August 2019 24.60 25.00 24.40 24.90 678,800 16,846,870
05 August 2019 24.70 24.80 24.40 24.60 341,100 8,390,320
02 August 2019 24.70 24.90 24.40 24.70 553,300 13,645,870
01 August 2019 25.25 25.25 25.00 25.00 2,037,600 50,946,500
31 July 2019 25.25 25.50 25.00 25.00 797,700 20,005,475
30 July 2019 25.50 25.50 24.60 25.00 1,397,000 34,904,390
26 July 2019 25.00 25.25 24.90 25.25 3,482,200 87,293,700
25 July 2019 25.25 25.50 24.80 24.90 1,862,400 46,566,005
24 July 2019 24.60 25.25 24.50 25.00 3,454,400 85,935,025
23 July 2019 24.50 24.60 24.20 24.40 761,600 18,605,620
22 July 2019 24.70 24.80 24.40 24.40 471,200 11,566,710
19 July 2019 24.70 25.00 24.60 24.60 1,137,200 28,225,280
18 July 2019 24.70 24.90 24.50 24.60 508,700 12,549,490
17 July 2019 25.00 25.00 24.30 24.60 713,700 17,574,350
15 July 2019 25.00 25.25 24.80 24.80 626,200 15,617,835
12 July 2019 25.75 25.75 24.80 25.00 2,628,600 66,429,055
11 July 2019 25.00 26.25 25.00 25.50 5,408,000 139,109,400
10 July 2019 24.90 25.25 24.80 24.80 864,800 21,650,820
09 July 2019 24.70 25.50 24.70 24.80 1,070,500 26,776,460
08 July 2019 24.70 25.00 24.50 24.60 817,300 20,202,610
05 July 2019 24.60 25.25 24.30 24.70 1,051,900 26,038,745
04 July 2019 25.25 25.25 24.20 24.50 1,617,000 40,080,045
03 July 2019 24.50 25.50 24.50 25.00 1,264,800 31,689,940
02 July 2019 24.90 24.90 24.50 24.50 1,235,000 30,460,740
01 July 2019 26.00 26.00 24.70 24.90 1,481,600 37,277,735
28 June 2019 25.75 26.00 25.50 25.50 474,700 12,166,425
27 June 2019 26.25 26.25 25.50 25.50 1,090,800 28,180,050
26 June 2019 25.25 26.25 25.25 25.75 1,434,100 37,143,225
25 June 2019 25.50 26.00 25.25 25.25 1,525,300 38,961,375
24 June 2019 27.00 27.75 25.50 25.50 2,601,700 69,403,300
21 June 2019 26.75 29.00 26.50 26.50 5,050,400 139,580,650
20 June 2019 26.50 27.25 26.50 27.00 2,802,200 75,674,875
19 June 2019 25.25 27.00 25.25 26.50 3,824,300 100,109,250
18 June 2019 24.20 25.25 24.10 25.25 1,308,100 32,419,130
17 June 2019 25.25 25.75 24.10 24.20 1,509,400 37,341,735
14 June 2019 25.75 25.75 25.00 25.00 851,500 21,704,075
13 June 2019 25.50 26.00 25.25 25.50 1,168,300 29,959,050
12 June 2019 24.90 26.00 24.90 25.25 1,575,900 40,171,070
11 June 2019 25.25 25.50 24.70 24.90 1,061,400 26,548,340
10 June 2019 25.25 25.50 25.00 25.00 1,246,200 31,473,925
07 June 2019 25.25 27.00 24.90 25.25 7,106,600 184,856,085
06 June 2019 25.00 25.25 24.40 25.00 3,493,800 86,638,845
05 June 2019 22.70 25.50 22.60 25.00 9,050,300 222,172,815
04 June 2019 23.10 23.40 22.50 22.50 2,547,500 57,796,940
31 May 2019 22.10 22.90 22.00 22.90 1,369,500 30,747,670
30 May 2019 22.70 23.00 21.80 22.00 2,241,400 50,120,130
29 May 2019 23.00 23.30 22.60 22.60 1,521,900 34,707,320
28 May 2019 23.30 23.80 22.50 22.80 2,264,400 52,549,860
27 May 2019 23.60 23.90 23.30 23.30 887,800 20,898,580

Remark : Volume from SET main board.