Filter Dates :
Historical price from 28 May 2019 To 23 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Jul 2019 To 08 Aug 2019)
19.40 19.50 17.50 17.70 10,096,100 188,898,500
Previous 4 weeks
(26 Jun 2019 To 24 Jul 2019)
18.40 19.30 17.80 19.30 12,721,100 234,683,830
Daily Historical Data
23 Aug 2019 17.60 17.70 17.50 17.60 143,800 2,527,550
22 Aug 2019 17.60 17.70 17.50 17.50 477,100 8,383,250
21 Aug 2019 18.00 18.10 17.80 17.90 644,300 11,544,240
20 Aug 2019 18.00 18.10 17.80 18.00 446,000 8,004,910
19 Aug 2019 18.00 18.10 17.70 17.80 471,100 8,421,510
16 Aug 2019 17.70 18.00 17.50 18.00 258,100 4,576,900
15 Aug 2019 17.50 17.70 17.00 17.50 945,400 16,466,000
14 Aug 2019 17.70 17.90 17.60 17.60 399,200 7,065,900
13 Aug 2019 17.70 17.70 17.50 17.60 794,600 13,989,780
09 Aug 2019 17.80 18.00 17.50 17.60 577,800 10,230,540
08 Aug 2019 17.70 17.90 17.50 17.70 734,900 13,022,090
07 Aug 2019 17.90 18.10 17.70 17.70 450,800 8,060,210
06 Aug 2019 17.80 17.90 17.70 17.80 414,700 7,382,930
05 Aug 2019 18.20 18.30 17.90 17.90 790,200 14,223,660
02 Aug 2019 18.50 18.50 18.20 18.30 728,700 13,357,490
01 Aug 2019 19.10 19.10 18.50 18.60 532,600 9,970,360
31 Jul 2019 18.80 19.20 18.70 19.00 996,200 18,879,630
30 Jul 2019 19.20 19.20 18.50 18.90 1,249,700 23,478,220
26 Jul 2019 19.10 19.30 18.90 19.30 1,829,100 35,002,680
25 Jul 2019 19.40 19.50 19.00 19.00 2,369,200 45,521,230
24 Jul 2019 18.50 19.30 18.50 19.30 2,139,100 40,703,860
23 Jul 2019 18.60 18.70 18.50 18.50 634,800 11,795,930
22 Jul 2019 18.50 18.70 18.50 18.60 390,800 7,266,400
19 Jul 2019 18.60 18.80 18.50 18.70 382,200 7,123,100
18 Jul 2019 18.70 18.70 18.40 18.50 351,300 6,522,560
17 Jul 2019 18.30 18.60 18.30 18.60 756,300 13,988,010
15 Jul 2019 18.20 18.40 18.20 18.30 174,200 3,188,190
12 Jul 2019 18.30 18.40 18.20 18.30 513,300 9,387,050
11 Jul 2019 18.50 18.50 18.20 18.30 690,300 12,659,580
10 Jul 2019 18.30 18.60 18.30 18.40 584,600 10,763,800
09 Jul 2019 18.20 18.40 18.10 18.20 426,600 7,754,170
08 Jul 2019 18.40 18.40 18.20 18.30 514,600 9,422,480
05 Jul 2019 18.60 18.60 18.10 18.30 584,100 10,709,650
04 Jul 2019 18.20 18.80 18.20 18.40 1,531,600 28,304,630
03 Jul 2019 17.90 18.30 17.90 18.00 553,100 9,988,090
02 Jul 2019 18.00 18.10 17.80 18.00 714,500 12,826,780
01 Jul 2019 18.30 18.50 17.90 18.00 1,273,900 23,027,120
28 Jun 2019 18.40 18.50 18.10 18.10 256,000 4,675,000
27 Jun 2019 18.40 18.40 18.20 18.30 178,000 3,260,390
26 Jun 2019 18.40 18.40 18.20 18.40 71,800 1,317,040
25 Jun 2019 18.30 18.40 18.10 18.40 154,900 2,829,840
24 Jun 2019 18.10 18.30 18.10 18.20 118,800 2,161,190
21 Jun 2019 18.40 18.50 18.10 18.20 456,900 8,365,540
20 Jun 2019 18.30 18.50 18.30 18.40 559,100 10,280,470
19 Jun 2019 18.20 18.50 18.20 18.30 365,000 6,696,530
18 Jun 2019 18.20 18.20 18.00 18.20 227,100 4,108,200
17 Jun 2019 18.40 18.40 18.00 18.20 252,600 4,584,400
14 Jun 2019 18.40 18.40 18.20 18.30 142,700 2,609,230
13 Jun 2019 18.40 18.40 18.30 18.30 410,700 7,549,430
12 Jun 2019 18.50 18.50 18.20 18.30 306,800 5,624,850
11 Jun 2019 18.50 18.70 18.40 18.50 482,700 8,940,030
10 Jun 2019 18.10 18.50 17.90 18.40 585,500 10,702,230
07 Jun 2019 18.10 18.30 18.00 18.00 951,100 17,142,400
06 Jun 2019 18.10 18.10 17.80 18.00 444,400 7,979,680
05 Jun 2019 18.20 18.30 17.90 18.10 464,100 8,377,430
04 Jun 2019 17.80 18.10 17.80 18.10 584,400 10,502,640
31 May 2019 17.90 18.10 17.80 17.80 245,600 4,394,250
30 May 2019 17.90 18.10 17.80 18.10 360,700 6,495,020
29 May 2019 18.30 18.30 17.90 17.90 678,600 12,215,240
28 May 2019 18.20 18.30 18.00 18.20 161,900 2,942,690

Remark : Volume from SET main board.