Historical Price

Filter Dates:
From

To




Historical price from May 02, 2019 to Jun 25, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(28/05/2019 to 11/06/2019)
17.70 18.90 17.20 18.70 267,800,200 4,819,450,450
Previous 4 weeks
(25/04/2019 to 27/05/2019)
18.70 19.00 17.00 17.70 321,177,100 5,848,680,120
Daily Historical Data
25/06/2019 18.10 18.40 18.00 18.10 16,819,700 305,828,970
24/06/2019 18.00 18.40 18.00 18.10 14,575,600 265,456,830
21/06/2019 18.50 18.50 18.00 18.00 21,415,600 388,676,160
20/06/2019 18.50 18.60 18.40 18.40 8,398,900 154,916,710
19/06/2019 18.60 18.70 18.30 18.40 15,962,200 295,029,720
18/06/2019 18.40 18.50 18.30 18.40 11,792,500 216,848,470
17/06/2019 18.70 18.80 18.30 18.40 15,103,900 279,106,520
14/06/2019 19.00 19.00 18.60 18.70 16,494,500 310,889,390
13/06/2019 18.70 19.00 18.70 18.90 19,541,600 367,903,060
12/06/2019 18.70 18.80 18.60 18.70 6,893,400 128,653,720
11/06/2019 18.60 18.80 18.50 18.70 9,925,400 185,528,980
10/06/2019 18.60 18.70 18.40 18.60 8,745,500 162,274,590
07/06/2019 18.80 18.90 18.40 18.60 8,391,400 155,806,430
06/06/2019 18.80 18.90 18.50 18.80 13,304,300 248,731,270
05/06/2019 18.50 18.80 18.40 18.80 17,418,700 324,537,820
04/06/2019 18.30 18.30 18.10 18.30 14,714,600 268,065,510
31/05/2019 17.90 18.10 17.80 18.10 16,741,900 300,938,430
30/05/2019 17.90 17.90 17.70 17.90 9,651,800 172,160,960
29/05/2019 17.80 18.00 17.50 17.80 21,618,900 384,790,660
28/05/2019 17.70 18.00 17.20 17.80 147,287,700 2,616,615,800
27/05/2019 18.00 18.00 17.70 17.70 17,974,000 320,562,730
24/05/2019 18.00 18.20 17.80 18.00 22,934,300 407,164,040
23/05/2019 18.00 18.40 17.70 17.70 17,902,600 322,663,490
22/05/2019 18.00 18.20 17.70 18.00 19,220,900 345,344,840
21/05/2019 17.50 17.90 17.40 17.80 15,247,900 270,237,380
17/05/2019 17.40 17.60 17.10 17.30 15,929,900 275,418,590
16/05/2019 18.40 18.50 17.00 17.50 38,737,900 679,868,730
15/05/2019 18.60 18.70 18.40 18.50 13,590,100 252,306,860
14/05/2019 18.60 18.80 18.40 18.50 21,732,900 402,715,210
13/05/2019 18.40 18.70 18.30 18.50 7,412,300 137,446,470
10/05/2019 18.60 18.70 18.10 18.50 19,839,300 364,944,170
09/05/2019 18.50 18.70 18.50 18.60 12,093,100 224,917,730
08/05/2019 18.70 18.80 18.50 18.50 14,915,100 277,917,580
07/05/2019 18.80 18.90 18.50 18.70 22,616,900 423,613,960
03/05/2019 18.70 18.70 18.50 18.60 9,185,100 170,647,730
02/05/2019 19.00 19.00 18.60 18.70 14,400,700 270,055,760
Remark : Volume from SET main board.