Filter Dates:
Historical Price from 26 June 2019 To 20 September 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 August 2019 To 06 September 2019 )
24.10 25.25 23.50 24.90 28,224,700 686,549,650
Previous 4 weeks
( 25 July 2019 To 23 August 2019 )
25.00 25.50 23.20 24.20 30,529,800 733,628,010
Daily Historical Data
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
28 August 2019 24.20 24.40 23.50 23.50 2,557,500 61,012,040
27 August 2019 24.70 24.80 24.10 24.10 3,513,200 85,723,420
26 August 2019 24.10 24.70 24.00 24.70 4,175,200 101,787,320
23 August 2019 24.10 24.20 24.00 24.20 999,900 24,082,850
22 August 2019 23.90 24.40 23.80 24.10 2,373,700 57,424,040
21 August 2019 24.00 24.00 23.70 24.00 949,200 22,649,300
20 August 2019 23.90 24.00 23.60 24.00 1,406,000 33,539,450
19 August 2019 24.00 24.00 23.70 23.90 892,800 21,278,810
16 August 2019 23.40 24.00 23.20 24.00 1,793,500 42,456,710
15 August 2019 23.50 23.70 23.30 23.30 2,025,100 47,406,470
14 August 2019 23.80 24.00 23.50 23.50 1,577,700 37,399,120
13 August 2019 23.40 24.00 23.30 24.00 1,780,300 42,200,630
09 August 2019 23.80 23.80 23.40 23.40 1,819,800 42,821,470
08 August 2019 24.00 24.00 23.60 23.90 1,205,000 28,664,400
07 August 2019 24.20 24.20 23.40 24.00 3,052,500 72,375,980
06 August 2019 23.80 24.20 23.60 24.20 2,094,100 49,885,000
05 August 2019 24.30 24.30 24.00 24.00 752,000 18,119,860
02 August 2019 24.60 24.60 24.20 24.30 1,041,400 25,309,550
01 August 2019 24.50 24.90 24.40 24.60 1,483,000 36,574,590
31 July 2019 24.50 24.50 24.30 24.50 615,800 15,036,850
30 July 2019 25.00 25.00 24.40 24.70 1,804,900 44,516,350
26 July 2019 25.25 25.25 24.80 25.00 1,301,500 32,495,755
25 July 2019 25.00 25.50 25.00 25.25 1,561,600 39,390,825
24 July 2019 24.80 25.25 24.70 25.00 3,324,400 82,861,880
23 July 2019 24.10 24.60 24.10 24.60 2,876,100 70,286,800
22 July 2019 24.00 24.30 23.80 24.10 1,309,900 31,498,150
19 July 2019 23.80 24.10 23.60 24.10 1,314,500 31,407,110
18 July 2019 23.50 23.90 23.50 23.90 1,452,400 34,472,120
17 July 2019 23.70 23.80 23.40 23.50 2,173,000 51,099,110
15 July 2019 24.20 24.20 23.50 23.60 2,261,200 53,635,140
12 July 2019 23.50 24.20 23.40 24.00 4,081,100 97,013,470
11 July 2019 23.70 24.10 23.40 23.40 2,758,400 65,275,990
10 July 2019 24.70 24.80 23.60 23.70 11,726,200 280,859,890
09 July 2019 25.50 25.50 24.80 24.80 2,492,700 62,524,500
08 July 2019 26.25 26.50 25.25 25.50 2,067,700 53,355,525
05 July 2019 26.00 26.75 26.00 26.25 2,340,500 61,304,025
04 July 2019 27.25 27.25 26.00 26.00 2,504,800 66,410,025
03 July 2019 27.25 27.25 27.00 27.25 662,200 17,947,400
02 July 2019 27.25 27.25 27.00 27.25 565,200 15,306,700
01 July 2019 27.75 27.75 27.00 27.25 3,031,700 82,619,900
28 June 2019 27.75 28.00 27.50 27.75 2,073,600 57,523,900
27 June 2019 27.75 28.00 27.75 27.75 940,400 26,143,300
26 June 2019 28.00 28.00 27.75 28.00 1,179,300 32,820,600
Remark : Volume from SET main board.