Filter Dates :
Historical price from 24 Jul 2019 To 18 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2019 To 03 Oct 2019)
16.80 17.00 16.20 16.20 4,613,800 76,935,290
Previous 4 weeks
(23 Aug 2019 To 19 Sep 2019)
17.60 17.70 16.20 16.70 13,163,100 220,956,730
Daily Historical Data
18 Oct 2019 16.30 17.00 16.30 17.00 668,500 11,127,100
17 Oct 2019 16.20 16.30 16.20 16.30 53,600 869,860
16 Oct 2019 16.50 16.60 16.10 16.30 686,700 11,219,940
15 Oct 2019 16.00 16.60 16.00 16.40 777,400 12,763,060
11 Oct 2019 15.80 16.00 15.80 16.00 650,400 10,311,420
10 Oct 2019 15.90 16.00 15.70 15.80 391,400 6,207,480
09 Oct 2019 16.00 16.10 15.90 16.00 740,900 11,816,660
08 Oct 2019 16.30 16.30 16.00 16.00 772,400 12,509,380
07 Oct 2019 16.30 16.30 16.20 16.30 207,400 3,363,060
04 Oct 2019 16.20 16.50 16.20 16.30 475,400 7,747,590
03 Oct 2019 16.30 16.40 16.20 16.20 194,200 3,173,780
02 Oct 2019 16.80 16.80 16.40 16.40 465,300 7,682,110
01 Oct 2019 16.80 16.90 16.70 16.90 421,500 7,075,840
30 Sep 2019 16.90 16.90 16.70 16.80 254,600 4,276,570
27 Sep 2019 16.80 17.00 16.80 16.90 787,300 13,268,270
26 Sep 2019 16.70 16.90 16.70 16.80 173,700 2,922,150
25 Sep 2019 16.50 16.80 16.40 16.70 187,000 3,109,440
24 Sep 2019 16.50 16.70 16.50 16.50 569,300 9,409,380
23 Sep 2019 16.90 16.90 16.50 16.60 863,400 14,336,270
20 Sep 2019 16.80 16.90 16.60 16.70 697,500 11,681,480
19 Sep 2019 16.60 16.80 16.60 16.70 324,700 5,408,550
18 Sep 2019 17.00 17.00 16.50 16.60 718,900 12,010,110
17 Sep 2019 16.90 17.10 16.90 17.00 1,046,000 17,748,350
16 Sep 2019 17.20 17.20 16.90 17.10 1,331,600 22,652,810
13 Sep 2019 17.00 17.20 17.00 17.00 1,101,300 18,837,190
12 Sep 2019 17.00 17.20 17.00 17.00 238,500 4,061,800
11 Sep 2019 17.00 17.20 17.00 17.20 180,000 3,078,240
10 Sep 2019 17.20 17.20 16.90 17.20 347,500 5,920,010
09 Sep 2019 16.80 17.20 16.80 17.20 1,023,500 17,416,810
06 Sep 2019 16.70 17.00 16.70 16.80 614,400 10,337,840
05 Sep 2019 16.30 16.60 16.30 16.60 430,600 7,101,480
04 Sep 2019 16.40 16.60 16.20 16.30 1,093,000 17,834,630
03 Sep 2019 16.50 16.60 16.30 16.30 679,200 11,197,410
02 Sep 2019 16.70 16.70 16.20 16.50 753,000 12,352,740
30 Aug 2019 16.60 16.80 16.40 16.60 671,700 11,151,020
29 Aug 2019 16.30 16.60 16.30 16.60 187,000 3,073,250
28 Aug 2019 16.70 16.70 16.20 16.30 589,100 9,711,680
27 Aug 2019 17.20 17.40 16.50 16.50 1,328,000 22,285,160
26 Aug 2019 17.30 17.40 17.20 17.30 361,300 6,250,100
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

Remark : Volume from SET main board.