Historical Price

Filter Dates:

From
To

Historical price From 18 July 2019 To 11 October 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 September 2019 To 27 September 2019)
26.00 26.50 24.20 25.00 84,137,000 2,109,479,775
Previous 4 weeks
(19 August 2019 To 13 September 2019)
24.70 27.75 24.10 26.00 202,168,900 5,270,611,465
Daily Historical Data
11 October 2019 25.50 26.00 25.25 25.25 4,890,300 124,695,000
10 October 2019 25.50 25.75 25.00 25.25 3,253,400 82,253,900
09 October 2019 25.25 25.50 25.00 25.50 5,741,300 145,439,675
08 October 2019 24.70 25.50 24.70 25.25 8,553,500 215,056,110
07 October 2019 24.30 24.70 24.30 24.60 4,867,800 119,678,760
04 October 2019 24.50 24.60 24.40 24.40 4,557,500 111,773,140
03 October 2019 24.20 24.60 24.10 24.50 5,463,000 133,077,980
02 October 2019 24.20 24.70 24.20 24.30 4,920,600 120,251,060
01 October 2019 25.00 25.25 24.30 24.30 6,130,400 150,125,695
30 September 2019 25.00 25.25 24.90 25.00 2,061,900 51,594,360
27 September 2019 25.00 25.50 24.90 25.00 3,174,100 79,636,915
26 September 2019 25.25 25.50 24.80 25.00 6,770,100 170,225,010
25 September 2019 24.70 25.25 24.50 25.00 11,777,300 292,726,885
24 September 2019 24.30 24.80 24.30 24.80 9,406,600 231,454,280
23 September 2019 24.70 24.70 24.20 24.20 10,900,900 265,410,850
20 September 2019 25.25 25.50 24.60 24.70 14,287,400 356,041,785
19 September 2019 26.00 26.00 25.00 25.25 10,313,500 259,901,925
18 September 2019 26.00 26.00 25.50 26.00 5,960,700 154,447,100
17 September 2019 25.75 26.25 25.50 26.00 5,740,900 148,512,550
16 September 2019 26.00 26.50 25.75 25.75 5,805,500 151,122,475
13 September 2019 26.00 26.25 25.50 26.00 4,849,000 126,059,425
12 September 2019 25.50 26.25 25.25 25.75 11,878,400 306,004,925
11 September 2019 26.25 26.50 25.00 25.25 17,297,100 442,429,075
10 September 2019 27.00 27.25 26.25 26.25 11,472,700 306,957,700
09 September 2019 26.75 27.50 26.50 27.00 6,328,800 170,661,550
06 September 2019 27.00 27.75 26.75 26.75 9,979,100 271,867,550
05 September 2019 27.00 27.25 26.75 26.75 4,652,600 125,250,500
04 September 2019 27.25 27.75 26.50 26.75 7,212,100 195,462,325
03 September 2019 27.25 27.75 27.00 27.25 12,581,200 344,764,650
02 September 2019 26.25 27.50 26.00 27.25 10,813,900 292,532,325
30 August 2019 26.75 27.00 26.25 26.50 7,016,200 186,938,450
29 August 2019 26.50 26.75 25.75 26.50 8,562,900 224,617,650
28 August 2019 26.75 26.75 26.25 26.50 4,179,000 110,289,125
27 August 2019 26.75 27.00 26.25 26.75 8,290,500 220,834,325
26 August 2019 25.50 26.75 25.25 26.75 14,860,000 388,470,575
23 August 2019 25.00 26.25 25.00 26.00 16,227,600 417,963,250
22 August 2019 25.00 25.50 24.90 25.00 6,501,000 163,183,395
21 August 2019 24.20 25.25 24.10 25.25 14,027,400 346,578,030
20 August 2019 25.00 25.25 24.10 24.30 13,882,300 342,342,670
19 August 2019 24.70 25.25 24.70 24.80 11,557,100 287,403,970
16 August 2019 24.10 24.70 24.00 24.50 12,680,800 309,214,810
15 August 2019 23.90 24.20 23.50 23.90 14,757,700 351,936,460
14 August 2019 24.50 24.60 23.70 24.00 10,000,200 240,864,660
13 August 2019 24.20 24.60 24.10 24.20 12,009,200 291,433,400
09 August 2019 25.25 26.00 24.60 24.60 12,812,000 321,410,535
08 August 2019 25.25 25.50 24.90 25.25 16,320,600 409,826,915
07 August 2019 24.90 25.50 24.70 25.00 27,208,700 682,598,140
06 August 2019 23.80 24.80 23.70 24.70 24,061,000 588,040,190
05 August 2019 23.90 24.10 23.90 24.00 4,789,600 114,874,340
02 August 2019 23.70 24.00 23.60 24.00 8,817,700 210,042,850
01 August 2019 24.10 24.20 23.80 24.00 9,696,400 232,723,170
31 July 2019 23.80 24.20 23.80 24.10 6,264,000 150,413,570
30 July 2019 24.00 24.10 23.70 23.70 7,848,100 187,097,120
26 July 2019 24.20 24.40 23.90 24.00 10,455,400 251,846,690
25 July 2019 24.30 24.60 24.20 24.30 10,041,000 245,524,170
24 July 2019 24.40 24.60 24.10 24.20 12,810,200 311,806,010
23 July 2019 24.10 24.50 23.90 24.30 18,560,000 450,818,600
22 July 2019 24.00 24.10 23.80 24.10 10,154,000 243,273,550
19 July 2019 23.80 24.20 23.70 24.10 13,165,600 315,688,450
18 July 2019 23.40 23.70 23.20 23.60 5,482,900 128,500,930

Remark : Volume from SET main board.