Historical Price

 

Filter Dates:

  16 September 2019 To 12 December 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 13 November 2019 To 26 November 2019 )
27.50 27.75 24.90 25.25 2,185,500 57,962,920
Previous 4 weeks
( 15 October 2019 To 12 November 2019 )
25.50 29.25 25.50 27.75 3,598,800 101,032,925

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
12 December 2019 23.40 23.70 23.40 23.40 91,600 2,145,570
11 December 2019 23.70 23.80 23.30 23.30 69,300 1,631,140
09 December 2019 24.10 24.20 23.70 23.70 62,400 1,495,600
06 December 2019 24.30 25.00 24.10 24.10 106,700 2,578,660
04 December 2019 25.00 25.00 24.20 24.20 123,900 3,047,070
03 December 2019 25.25 25.75 24.70 24.70 165,600 4,144,650
02 December 2019 25.00 25.00 24.80 24.80 191,000 4,754,540
29 November 2019 24.90 25.00 24.80 25.00 104,200 2,594,230
28 November 2019 24.90 25.00 24.80 24.90 69,500 1,732,960
27 November 2019 25.00 25.25 24.90 25.00 52,900 1,322,125
26 November 2019 25.25 25.50 24.90 25.25 151,500 3,800,045
25 November 2019 25.50 25.75 24.90 25.25 108,600 2,741,925
22 November 2019 26.00 26.00 25.00 25.00 28,800 730,475
21 November 2019 25.25 26.00 24.90 25.75 130,900 3,312,885
20 November 2019 27.00 27.00 25.25 25.25 82,200 2,134,525
19 November 2019 25.50 27.00 25.50 26.75 122,000 3,245,775
18 November 2019 26.00 26.00 24.90 25.50 185,000 4,676,415
15 November 2019 26.75 27.25 26.00 26.00 196,100 5,168,400
14 November 2019 27.25 27.75 27.00 27.00 54,600 1,478,875
13 November 2019 27.50 27.75 27.00 27.00 1,125,800 30,673,600
12 November 2019 27.75 27.75 26.75 27.75 73,300 2,000,425
11 November 2019 27.75 28.00 27.00 27.00 99,500 2,713,425
08 November 2019 28.00 28.50 27.50 27.75 42,600 1,188,650
07 November 2019 27.75 28.00 27.50 27.75 91,800 2,540,000
06 November 2019 28.50 29.00 27.75 27.75 147,800 4,192,025
05 November 2019 29.25 29.25 28.50 28.75 121,600 3,507,450
04 November 2019 27.50 29.25 27.50 29.00 139,800 4,009,475
01 November 2019 27.25 28.25 27.25 28.00 87,500 2,417,475
31 October 2019 28.00 28.25 27.75 27.75 68,800 1,923,550
30 October 2019 27.75 28.50 27.75 27.75 86,700 2,415,450
29 October 2019 27.75 28.50 27.75 27.75 226,500 6,391,100
28 October 2019 26.75 28.00 26.75 27.75 147,700 4,046,725
25 October 2019 27.50 28.00 26.00 27.25 186,200 5,030,675
24 October 2019 28.50 28.75 27.75 27.75 140,300 3,956,725
22 October 2019 28.50 28.75 28.25 28.50 105,900 3,011,600
21 October 2019 29.25 29.25 28.25 28.50 192,400 5,541,275
18 October 2019 28.25 29.00 27.75 29.00 610,000 17,474,925
17 October 2019 27.00 29.00 27.00 28.00 748,100 21,118,500
16 October 2019 26.50 27.50 26.25 27.00 186,000 5,023,675
15 October 2019 25.50 26.50 25.50 26.50 96,300 2,529,800
11 October 2019 26.25 26.25 25.50 25.50 295,600 7,606,375
10 October 2019 26.00 26.50 26.00 26.00 36,400 952,600
09 October 2019 26.00 26.50 26.00 26.00 46,700 1,217,700
08 October 2019 26.75 26.75 26.25 26.25 51,400 1,358,475
07 October 2019 26.25 26.50 25.75 26.25 79,700 2,073,450
04 October 2019 26.25 26.50 26.25 26.50 58,000 1,534,700
03 October 2019 26.25 26.75 26.25 26.50 109,300 2,891,475
02 October 2019 26.50 27.00 26.00 27.00 153,000 4,077,325
01 October 2019 27.50 27.50 26.75 26.75 102,800 2,779,300
30 September 2019 27.50 28.00 27.25 27.25 156,100 4,292,175
27 September 2019 27.00 28.50 27.00 27.50 289,100 8,080,150
26 September 2019 27.00 27.50 27.00 27.00 91,700 2,491,800
25 September 2019 27.00 27.00 26.50 26.75 130,600 3,509,200
24 September 2019 26.50 27.00 26.25 27.00 109,100 2,912,550
23 September 2019 27.75 27.75 26.50 26.50 163,500 4,384,400
20 September 2019 27.75 27.75 27.00 27.75 156,600 4,279,550
19 September 2019 28.25 28.25 27.50 27.50 216,200 6,016,300
18 September 2019 28.50 28.50 27.25 28.00 238,800 6,647,375
17 September 2019 28.50 29.00 28.00 28.00 183,400 5,193,850
16 September 2019 28.75 28.75 28.25 28.50 185,600 5,287,100

Remark : Volume from SET main board.