Historical Price

Filter Dates:
From

To




Historical price from Mar 01, 2019 to Apr 23, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/03/2019 to 04/04/2019)
18.70 19.50 18.40 18.50 150,562,400 2,858,530,250
Previous 4 weeks
(22/02/2019 to 21/03/2019)
18.40 19.00 18.10 18.70 210,275,900 3,909,047,560
Daily Historical Data
23/04/2019 18.70 18.90 18.60 18.60 6,389,500 119,545,160
22/04/2019 18.80 18.90 18.70 18.70 5,883,400 110,615,090
19/04/2019 18.70 18.90 18.70 18.80 5,856,500 110,336,230
18/04/2019 18.70 18.90 18.60 18.70 5,048,900 94,704,270
17/04/2019 18.60 19.10 18.60 18.70 20,336,400 383,531,490
12/04/2019 18.70 18.80 18.40 18.60 8,526,100 158,573,000
11/04/2019 18.70 18.90 18.60 18.70 6,697,200 125,379,280
10/04/2019 18.80 18.90 18.60 18.80 7,279,100 136,640,760
09/04/2019 18.60 18.80 18.50 18.80 11,496,100 215,236,050
05/04/2019 18.60 18.70 18.50 18.50 14,120,600 262,533,290
04/04/2019 19.10 19.10 18.40 18.50 26,381,900 491,026,540
03/04/2019 19.20 19.30 19.00 19.00 10,658,500 203,718,260
02/04/2019 19.20 19.50 19.10 19.20 19,999,200 385,668,040
01/04/2019 19.30 19.40 18.90 19.20 18,643,300 356,857,050
29/03/2019 19.10 19.30 19.00 19.30 8,283,200 158,747,730
28/03/2019 18.90 19.10 18.80 19.10 9,711,900 184,625,840
27/03/2019 19.10 19.10 18.90 19.00 7,542,600 143,249,520
26/03/2019 18.80 19.30 18.70 19.00 19,840,900 378,871,870
25/03/2019 18.70 19.10 18.50 18.80 16,321,600 307,352,750
22/03/2019 18.70 19.00 18.60 18.90 13,179,300 248,412,650
21/03/2019 18.60 18.80 18.50 18.70 8,608,900 160,917,060
20/03/2019 18.70 18.70 18.40 18.50 9,043,700 167,721,210
19/03/2019 18.50 18.70 18.30 18.50 9,446,700 174,842,820
18/03/2019 18.60 18.70 18.50 18.60 2,854,500 52,988,910
15/03/2019 18.80 18.80 18.40 18.70 13,001,100 242,018,610
14/03/2019 18.80 18.90 18.50 18.80 9,740,200 182,174,790
13/03/2019 18.60 18.90 18.60 18.80 8,100,100 151,945,670
12/03/2019 18.30 18.70 18.30 18.70 8,706,300 161,924,570
11/03/2019 18.20 18.60 18.20 18.30 14,154,500 259,934,210
08/03/2019 18.50 18.70 18.10 18.40 15,774,700 289,068,840
07/03/2019 18.60 18.70 18.40 18.50 6,441,900 119,347,760
06/03/2019 18.70 18.90 18.50 18.70 15,431,800 288,364,320
05/03/2019 18.80 18.90 18.30 18.90 12,813,800 239,404,250
04/03/2019 18.40 19.00 18.40 18.80 13,606,500 255,392,460
01/03/2019 18.60 18.70 18.30 18.30 9,327,000 171,373,330
Remark : Volume from SET main board.