Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/07/2019 to 07/08/2019)
16.68 17.30 16.18 17.20 7,958,201 133,156,480
Previous 4 weeks
(25/06/2019 to 23/07/2019)
16.38 17.88 14.48 16.68 39,216,387 651,565,270
Daily Historical Data
22/08/2019 17.60 17.60 17.30 17.40 231,400 4,028,640
21/08/2019 17.30 17.50 17.30 17.40 883,800 15,434,570
20/08/2019 17.10 17.40 17.10 17.30 356,100 6,165,590
19/08/2019 17.60 17.70 17.10 17.10 431,000 7,497,340
16/08/2019 17.60 17.70 17.40 17.60 1,930,400 33,964,080
15/08/2019 17.70 17.70 17.40 17.60 1,739,500 30,444,160
14/08/2019 17.80 17.80 17.60 17.60 235,600 4,151,910
13/08/2019 17.80 17.80 17.50 17.70 529,100 9,319,790
09/08/2019 17.50 17.70 17.50 17.60 1,014,100 17,845,380
08/08/2019 17.20 17.60 17.20 17.60 1,099,400 19,200,100
07/08/2019 16.70 17.30 16.70 17.20 2,161,900 36,854,040
06/08/2019 16.80 16.80 16.40 16.80 502,800 8,341,230
05/08/2019 16.78 16.88 16.58 16.78 415,194 6,943,620
02/08/2019 16.48 16.88 16.48 16.88 1,427,199 23,915,760
01/08/2019 16.48 16.58 16.38 16.58 225,368 3,713,030
31/07/2019 16.48 16.78 16.48 16.58 641,464 10,680,900
30/07/2019 16.58 16.58 16.18 16.58 899,371 14,878,910
26/07/2019 16.38 16.58 16.28 16.58 360,629 5,965,360
25/07/2019 16.18 16.68 16.18 16.68 409,287 6,779,200
24/07/2019 16.68 16.68 16.28 16.48 914,989 15,084,430
23/07/2019 16.78 16.78 16.58 16.68 1,059,061 17,640,210
22/07/2019 16.38 16.58 16.18 16.58 1,178,803 19,384,210
19/07/2019 15.48 16.18 15.48 16.18 1,532,224 24,572,050
18/07/2019 14.78 15.68 14.48 15.48 3,163,867 47,763,290
17/07/2019 15.98 15.98 14.68 14.98 5,612,982 84,913,280
15/07/2019 16.68 17.08 16.18 16.18 3,909,454 65,307,820
12/07/2019 17.18 17.18 16.58 16.98 1,823,371 30,995,840
11/07/2019 17.08 17.58 17.08 17.18 4,047,619 70,476,830
10/07/2019 17.48 17.48 17.18 17.18 805,459 13,984,120
09/07/2019 17.58 17.78 17.38 17.38 2,886,737 50,862,900
08/07/2019 17.38 17.88 17.28 17.48 2,678,689 46,898,750
05/07/2019 17.18 17.38 17.18 17.38 1,236,672 21,438,510
04/07/2019 17.18 17.28 17.18 17.18 829,688 14,302,110
03/07/2019 17.18 17.18 17.08 17.18 1,629,139 27,941,840
02/07/2019 17.08 17.28 16.98 17.08 1,756,691 30,120,430
01/07/2019 17.48 17.48 17.08 17.28 664,591 11,515,520

Remark : Volume from SET main board.