Filter Dates:
Historical Price from 29 August 2019 To 22 November 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 October 2019 To 08 November 2019 )
22.40 24.10 22.30 24.00 5,790,700 134,617,920
Previous 4 weeks
( 26 September 2019 To 25 October 2019 )
22.90 24.20 22.40 22.40 19,783,800 462,397,630
Daily Historical Data
22 November 2019 25.25 25.50 25.25 25.50 724,400 18,413,425
21 November 2019 25.50 25.50 25.00 25.25 726,200 18,274,375
20 November 2019 25.25 25.50 25.00 25.50 582,700 14,756,350
19 November 2019 25.25 25.50 25.00 25.50 650,800 16,447,425
18 November 2019 25.00 25.25 24.80 25.25 1,202,700 30,044,785
15 November 2019 24.70 25.50 24.70 25.00 2,826,200 70,890,135
14 November 2019 24.50 24.90 24.40 24.60 2,524,100 62,210,320
13 November 2019 24.00 24.50 24.00 24.20 2,584,300 62,703,390
12 November 2019 24.00 24.00 23.80 24.00 513,200 12,280,760
11 November 2019 24.00 24.00 23.50 24.00 568,700 13,545,750
08 November 2019 24.00 24.10 23.90 24.00 651,900 15,642,050
07 November 2019 23.70 24.00 23.70 23.90 804,600 19,203,230
06 November 2019 23.40 23.80 23.30 23.70 942,300 22,229,210
05 November 2019 23.30 23.40 23.10 23.40 396,400 9,246,320
04 November 2019 22.80 23.30 22.80 23.30 650,500 15,013,030
01 November 2019 22.90 23.00 22.70 22.90 559,700 12,817,350
31 October 2019 22.70 22.90 22.50 22.90 424,800 9,695,910
30 October 2019 22.40 22.70 22.40 22.70 389,500 8,802,600
29 October 2019 22.70 22.90 22.50 22.70 505,400 11,479,470
28 October 2019 22.40 22.70 22.30 22.50 465,600 10,488,750
25 October 2019 23.00 23.00 22.40 22.40 916,200 20,650,810
24 October 2019 23.20 23.30 22.70 22.80 829,900 19,076,960
22 October 2019 23.20 23.30 23.10 23.20 243,300 5,643,840
21 October 2019 23.40 23.40 23.10 23.10 324,800 7,525,960
18 October 2019 23.10 23.40 23.00 23.40 1,166,300 27,132,100
17 October 2019 23.30 23.30 23.10 23.10 711,000 16,485,190
16 October 2019 23.40 23.40 23.20 23.30 458,000 10,675,820
15 October 2019 23.40 23.50 23.20 23.30 299,400 6,984,830
11 October 2019 23.30 23.50 23.20 23.50 440,100 10,276,700
10 October 2019 23.50 23.60 23.20 23.40 1,117,200 26,106,610
09 October 2019 23.40 23.70 23.20 23.50 1,236,300 28,980,160
08 October 2019 23.40 23.40 23.20 23.40 901,400 21,015,220
07 October 2019 23.30 23.50 23.20 23.30 505,200 11,782,460
04 October 2019 23.30 23.50 23.10 23.40 918,900 21,434,460
03 October 2019 23.20 23.50 23.20 23.30 977,000 22,767,340
02 October 2019 23.10 23.70 23.10 23.70 1,507,200 35,451,860
01 October 2019 23.60 23.60 23.10 23.10 1,064,100 24,751,710
30 September 2019 23.80 23.90 23.60 23.60 1,039,900 24,676,740
27 September 2019 23.40 24.20 23.40 24.20 1,426,300 34,096,450
26 September 2019 22.90 24.00 22.80 23.90 3,701,300 86,882,410
25 September 2019 23.70 23.80 22.80 22.90 2,256,200 52,227,370
24 September 2019 22.50 24.00 22.20 24.00 5,227,300 121,598,620
23 September 2019 23.50 23.50 22.50 22.50 2,880,800 65,487,740
20 September 2019 24.60 24.60 23.50 23.50 3,088,600 73,434,440
19 September 2019 24.50 24.80 24.40 24.70 667,600 16,409,230
18 September 2019 24.80 24.80 24.40 24.60 939,900 23,090,980
17 September 2019 24.80 25.00 24.80 24.80 626,700 15,587,920
16 September 2019 24.90 25.00 24.80 24.80 912,300 22,687,520
13 September 2019 25.00 25.25 24.80 25.00 830,800 20,719,125
12 September 2019 25.25 25.50 24.70 25.00 1,645,700 41,282,350
11 September 2019 25.00 25.50 25.00 25.25 1,232,500 31,065,950
10 September 2019 24.90 25.25 24.80 25.00 1,399,800 34,955,810
09 September 2019 24.90 25.25 24.70 25.00 1,665,100 41,531,540
06 September 2019 25.00 25.25 24.70 24.90 1,764,100 43,953,350
05 September 2019 24.80 25.00 24.60 25.00 4,185,500 104,100,640
04 September 2019 24.00 24.70 24.00 24.60 5,358,600 130,712,460
03 September 2019 23.70 24.30 23.60 23.90 3,318,300 79,569,830
02 September 2019 24.00 24.00 23.60 23.60 1,018,200 24,150,410
30 August 2019 23.80 24.00 23.60 24.00 1,588,600 37,886,350
29 August 2019 23.60 23.80 23.60 23.70 745,500 17,653,830
Remark : Volume from SET main board.