Historical Price

Filter Dates:
From

To




Historical price from Aug 01, 2019 to Sep 20, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
17.30 17.60 16.40 17.30 109,513,300 1,870,297,130
Previous 4 weeks
(25/07/2019 to 23/08/2019)
19.50 19.50 17.50 17.80 268,026,300 4,955,827,280
Daily Historical Data
20/09/2019 16.10 16.10 15.80 16.00 18,066,300 288,414,090
19/09/2019 16.10 16.20 15.10 15.90 46,078,400 721,820,460
18/09/2019 16.40 16.50 16.10 16.10 15,889,300 258,724,430
17/09/2019 16.80 17.00 16.20 16.30 31,196,800 515,713,500
16/09/2019 17.10 17.10 16.80 17.00 12,553,200 212,959,150
13/09/2019 17.20 17.20 16.90 17.10 10,735,500 182,629,190
12/09/2019 17.10 17.40 17.10 17.10 11,428,900 196,696,760
11/09/2019 17.00 17.30 17.00 17.10 13,154,400 224,716,720
10/09/2019 17.20 17.30 16.80 16.90 17,125,000 291,070,250
09/09/2019 17.30 17.40 17.00 17.30 10,896,100 187,621,130
06/09/2019 17.50 17.60 17.10 17.30 6,611,600 114,675,630
05/09/2019 17.20 17.60 17.20 17.50 12,264,700 213,983,870
04/09/2019 17.00 17.20 16.80 17.10 6,646,800 113,036,360
03/09/2019 17.30 17.30 17.00 17.00 5,683,800 96,923,940
02/09/2019 17.20 17.30 17.00 17.20 5,357,000 92,039,580
30/08/2019 17.30 17.50 17.20 17.40 9,951,000 172,699,700
29/08/2019 17.30 17.40 17.10 17.30 5,243,400 90,518,940
28/08/2019 16.70 17.40 16.60 17.20 13,965,500 237,749,800
27/08/2019 17.10 17.20 16.40 16.70 27,591,900 461,099,250
26/08/2019 17.30 17.40 16.90 17.10 16,197,600 277,570,060
23/08/2019 17.70 18.00 17.70 17.80 7,477,800 133,149,330
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
Remark : Volume from SET main board.