Historical Price

Filter Dates:
From

To




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

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(24/07/2019 to 07/08/2019)
19.60 19.60 18.10 18.70 168,415,800 3,166,436,220
Previous 4 weeks
(25/06/2019 to 23/07/2019)
18.10 19.80 18.00 19.50 333,355,600 6,255,643,330
Daily Historical Data
22/08/2019 17.80 17.90 17.50 17.70 12,150,700 215,089,350
21/08/2019 17.90 18.10 17.80 18.00 7,495,700 134,687,640
20/08/2019 18.00 18.10 17.80 17.90 5,459,700 97,955,780
19/08/2019 18.10 18.50 18.10 18.20 7,818,200 142,767,090
16/08/2019 18.10 18.20 17.80 18.10 9,999,000 179,946,310
15/08/2019 18.00 18.20 17.80 18.10 13,316,100 239,844,170
14/08/2019 18.00 18.50 18.00 18.30 13,793,200 251,992,280
13/08/2019 18.20 18.40 17.90 17.90 10,637,900 192,471,740
09/08/2019 18.70 18.70 18.20 18.30 12,726,800 234,843,140
08/08/2019 18.80 18.80 18.40 18.80 12,140,300 226,698,880
07/08/2019 18.50 18.90 18.20 18.70 25,935,900 483,370,840
06/08/2019 18.70 18.90 18.10 18.30 45,041,800 830,849,360
05/08/2019 18.70 19.10 18.70 18.90 14,108,200 265,989,350
02/08/2019 18.50 18.90 18.40 18.80 15,435,200 287,860,810
01/08/2019 18.80 19.00 18.60 18.70 8,829,400 165,815,250
31/07/2019 19.00 19.10 18.80 18.90 15,431,100 291,988,540
30/07/2019 19.30 19.30 18.90 19.00 10,867,000 206,958,400
26/07/2019 19.30 19.40 19.00 19.30 7,820,300 149,899,310
25/07/2019 19.50 19.50 19.20 19.40 11,542,000 223,649,710
24/07/2019 19.60 19.60 19.30 19.40 13,404,900 260,054,650
23/07/2019 19.50 19.60 19.30 19.50 17,053,300 332,210,390
22/07/2019 19.60 19.80 19.30 19.40 27,785,700 541,604,640
19/07/2019 19.10 19.60 19.00 19.50 29,056,200 564,012,360
18/07/2019 19.00 19.00 18.80 19.00 14,747,300 279,039,690
17/07/2019 18.70 19.20 18.70 19.00 29,692,200 564,231,560
15/07/2019 18.80 18.90 18.60 18.60 7,556,100 141,349,720
12/07/2019 18.80 18.80 18.50 18.70 11,314,900 211,157,730
11/07/2019 18.80 18.90 18.60 18.70 10,979,400 205,761,620
10/07/2019 18.90 19.00 18.50 18.70 23,193,800 434,633,030
09/07/2019 18.70 18.90 18.60 18.80 29,091,900 546,610,580
08/07/2019 18.30 18.60 18.20 18.50 22,952,900 424,168,890
05/07/2019 18.30 18.40 18.10 18.30 11,169,400 203,802,810
04/07/2019 18.30 18.40 18.00 18.30 11,271,500 205,267,320
03/07/2019 18.30 18.50 18.20 18.20 12,440,600 227,680,490
02/07/2019 18.40 18.60 18.30 18.30 17,487,700 322,225,060
01/07/2019 18.40 18.40 18.10 18.30 8,630,900 157,499,390
Remark : Volume from SET main board.