Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/09/2019 to 07/10/2019)
20.40 20.60 19.10 19.30 10,320,100 201,501,290
Previous 4 weeks
(27/08/2019 to 23/09/2019)
17.50 20.90 17.50 20.40 22,385,200 432,225,750
Daily Historical Data
22/10/2019 18.00 18.10 17.90 17.90 317,600 5,700,540
21/10/2019 18.20 18.20 18.00 18.00 1,093,700 19,722,720
18/10/2019 18.40 18.40 18.00 18.10 889,100 16,107,720
17/10/2019 18.00 18.40 17.90 18.20 913,000 16,606,290
16/10/2019 18.00 18.00 17.50 18.00 1,234,900 21,921,940
15/10/2019 18.80 18.90 18.20 18.20 483,200 8,960,310
11/10/2019 19.10 19.10 18.80 18.90 1,175,400 22,175,860
10/10/2019 18.90 19.20 18.80 19.20 378,700 7,161,370
09/10/2019 19.10 19.20 18.90 18.90 1,270,700 24,337,670
08/10/2019 19.30 19.30 18.90 19.30 829,900 15,950,430
07/10/2019 19.30 19.30 19.20 19.30 1,268,100 24,450,760
04/10/2019 19.20 19.30 19.20 19.30 2,014,100 38,870,680
03/10/2019 19.40 19.40 19.10 19.30 351,000 6,761,170
02/10/2019 19.50 19.50 19.10 19.20 950,500 18,296,690
01/10/2019 19.30 19.50 19.30 19.50 2,223,600 43,127,230
30/09/2019 19.50 19.50 19.20 19.40 169,600 3,285,100
27/09/2019 19.70 19.70 19.40 19.40 1,173,400 22,918,150
26/09/2019 20.00 20.00 19.70 19.80 264,800 5,242,480
25/09/2019 20.20 20.20 19.90 19.90 874,700 17,563,180
24/09/2019 20.40 20.60 20.00 20.00 1,030,300 20,985,850
23/09/2019 20.70 20.70 20.30 20.40 1,116,200 22,902,490
20/09/2019 20.00 20.90 20.00 20.80 1,874,800 38,376,280
19/09/2019 20.20 20.20 19.60 20.00 905,700 18,087,280
18/09/2019 19.70 20.10 19.70 20.10 2,697,200 53,700,610
17/09/2019 19.20 19.70 19.20 19.60 731,500 14,227,280
16/09/2019 18.80 19.20 18.80 19.20 719,400 13,586,410
13/09/2019 18.90 18.90 18.50 18.80 815,600 15,370,520
12/09/2019 19.00 19.00 18.80 19.00 441,700 8,353,600
11/09/2019 19.00 19.00 18.80 18.90 733,000 13,853,110
10/09/2019 19.40 19.60 18.90 19.00 1,031,700 19,744,810
09/09/2019 19.50 19.70 19.30 19.40 2,076,900 40,526,020
06/09/2019 19.40 19.50 19.30 19.50 574,800 11,159,040
05/09/2019 19.40 19.40 19.20 19.40 1,576,000 30,419,890
04/09/2019 19.40 19.50 19.30 19.40 230,600 4,473,870
03/09/2019 19.20 19.60 19.20 19.50 1,853,000 35,973,030
02/09/2019 18.60 19.50 18.50 19.20 536,800 10,241,910

Remark : Volume from SET main board.