Historical Price

Filter Dates:

From
To

Historical price From 21 May 2019 To 16 August 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 July 2019 To 01 August 2019)
23.40 24.60 23.20 24.00 104,477,600 2,517,692,260
Previous 4 weeks
(19 June 2019 To 17 July 2019)
24.20 25.00 23.50 23.50 322,590,700 7,804,391,770
Daily Historical Data
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
17 July 2019 23.80 23.90 23.50 23.50 10,764,100 254,786,090
15 July 2019 24.00 24.00 23.70 23.80 9,742,700 232,123,750
12 July 2019 24.50 24.50 23.90 24.00 17,707,700 428,155,190
11 July 2019 24.20 24.50 24.20 24.50 32,786,600 799,552,260
10 July 2019 23.70 24.00 23.50 24.00 11,187,600 266,081,160
09 July 2019 23.80 23.90 23.60 23.60 9,246,900 219,326,840
08 July 2019 23.80 24.10 23.80 23.90 5,126,800 122,815,530
05 July 2019 23.90 24.10 23.70 24.00 7,464,500 178,715,030
04 July 2019 24.40 24.40 23.60 23.80 24,787,200 594,592,910
03 July 2019 23.90 24.40 23.80 24.30 29,721,600 716,625,520
02 July 2019 24.10 24.20 23.80 23.80 13,674,800 327,862,500
01 July 2019 24.60 24.70 24.00 24.00 22,182,000 537,217,750
28 June 2019 24.40 25.00 24.40 24.40 36,217,900 894,504,000
27 June 2019 24.40 24.50 24.20 24.30 7,394,000 179,783,230
26 June 2019 24.50 24.50 24.20 24.30 7,712,000 187,481,670
25 June 2019 24.30 24.60 24.10 24.50 22,128,700 538,860,090
24 June 2019 24.10 24.40 23.80 24.30 16,388,900 396,016,390
21 June 2019 24.30 24.40 23.80 24.00 11,758,700 282,363,440
20 June 2019 24.30 24.50 24.20 24.30 7,652,900 186,189,710
19 June 2019 24.20 24.50 24.20 24.20 18,945,100 461,338,710
18 June 2019 23.80 24.10 23.60 24.10 23,419,600 559,304,130
17 June 2019 23.60 23.90 23.50 23.80 18,797,100 446,672,090
14 June 2019 23.20 23.80 23.20 23.50 31,002,200 730,047,770
13 June 2019 23.00 23.30 22.80 23.20 9,171,600 211,402,690
12 June 2019 23.20 23.20 22.80 23.00 20,838,900 479,281,370
11 June 2019 23.50 23.60 23.20 23.30 10,660,300 249,219,850
10 June 2019 23.40 23.50 23.20 23.40 11,064,500 258,514,140
07 June 2019 23.40 23.50 23.20 23.20 7,289,900 169,880,580
06 June 2019 22.70 23.30 22.70 23.30 44,864,500 1,036,747,800
05 June 2019 22.80 22.80 22.60 22.60 15,947,400 362,342,320
04 June 2019 22.00 22.60 21.80 22.60 36,691,500 822,796,950
31 May 2019 21.60 21.90 21.60 21.80 7,350,600 159,951,640
30 May 2019 21.80 22.00 21.80 22.00 4,572,900 100,379,660
29 May 2019 21.90 22.10 21.80 21.90 9,497,200 208,576,220
28 May 2019 22.10 22.20 21.60 22.10 27,197,900 596,232,550
27 May 2019 21.80 22.20 21.70 22.10 17,213,700 378,191,210
24 May 2019 21.40 21.70 21.20 21.60 7,619,300 153,581,060
23 May 2019 21.60 21.60 21.20 21.30 10,510,200 224,561,040
22 May 2019 21.10 21.70 21.10 21.60 14,419,800 309,688,570
21 May 2019 20.70 21.20 20.60 21.00 9,262,600 193,800,400

Remark : Volume from SET main board.