Filter Dates

22 Oct 2018 To 18 Jan 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(20 Dec 2018 To 04 Jan 2019)
32.50 33.25 32.00 32.75 932,500 30,359,150
Previous 4 weeks
(20 Nov 2018 To 19 Dec 2018)
32.25 33.75 31.50 32.75 2,246,700 73,562,075
Daily Historical Data
18 Jan 2019 33.25 33.50 33.00 33.00 114,200 3,793,950
17 Jan 2019 33.00 33.25 32.75 33.25 78,900 2,600,925
16 Jan 2019 33.00 33.00 32.75 32.75 56,900 1,868,975
15 Jan 2019 32.75 33.00 32.75 33.00 75,500 2,476,875
14 Jan 2019 33.00 33.00 32.50 32.75 56,400 1,850,325
11 Jan 2019 32.50 33.00 32.50 32.75 76,200 2,494,225
10 Jan 2019 32.75 33.00 32.50 32.50 122,900 4,006,775
09 Jan 2019 33.00 33.25 32.50 32.50 109,400 3,588,425
08 Jan 2019 33.00 33.00 32.75 32.75 61,700 2,031,225
07 Jan 2019 32.75 33.00 32.75 33.00 67,400 2,219,825
04 Jan 2019 32.75 32.75 32.50 32.75 60,000 1,954,800
03 Jan 2019 32.75 32.75 32.50 32.75 21,900 712,900
02 Jan 2019 32.50 33.25 32.50 32.50 102,800 3,362,550
28 Dec 2018 32.75 33.00 32.50 32.75 203,100 6,664,000
27 Dec 2018 32.50 33.00 32.25 32.75 101,000 3,297,375
26 Dec 2018 32.50 32.50 32.00 32.50 113,400 3,646,925
25 Dec 2018 32.75 32.75 32.00 32.75 126,900 4,109,025
24 Dec 2018 32.50 32.75 32.50 32.75 50,300 1,641,200
21 Dec 2018 32.25 32.75 32.00 32.50 99,700 3,232,250
20 Dec 2018 32.50 32.75 32.50 32.50 53,400 1,738,125
19 Dec 2018 32.75 33.00 32.50 32.75 93,700 3,063,200
18 Dec 2018 33.25 33.25 32.50 32.75 214,400 7,031,100
17 Dec 2018 33.00 33.25 33.00 33.25 151,100 4,996,475
14 Dec 2018 33.25 33.25 33.00 33.00 146,100 4,823,300
13 Dec 2018 33.50 33.50 32.50 33.25 133,400 4,415,900
12 Dec 2018 33.25 33.50 33.25 33.50 31,300 1,041,300
11 Dec 2018 33.25 33.50 33.00 33.25 76,000 2,527,650
07 Dec 2018 33.25 33.75 33.25 33.25 200,800 6,709,375
06 Dec 2018 32.75 33.50 32.50 33.00 152,400 5,042,150
04 Dec 2018 33.00 33.00 32.75 33.00 86,300 2,839,150
03 Dec 2018 32.50 33.00 32.50 32.75 188,000 6,191,175
30 Nov 2018 32.25 32.50 32.00 32.25 189,500 6,110,325
29 Nov 2018 32.50 32.50 32.25 32.25 29,300 946,975
28 Nov 2018 32.50 32.75 32.25 32.50 94,700 3,078,600
27 Nov 2018 32.50 32.50 32.25 32.50 52,600 1,703,700
26 Nov 2018 32.25 32.50 32.00 32.50 43,900 1,410,450
23 Nov 2018 32.00 32.50 32.00 32.25 37,200 1,199,900
22 Nov 2018 32.25 32.50 31.75 32.25 106,300 3,407,700
21 Nov 2018 31.75 32.25 31.50 32.25 117,100 3,736,600
20 Nov 2018 32.25 32.50 31.75 32.00 102,600 3,287,050
19 Nov 2018 32.25 32.50 32.25 32.25 55,300 1,792,850
16 Nov 2018 32.00 32.25 32.00 32.25 63,800 2,055,425
15 Nov 2018 32.00 32.25 32.00 32.25 231,700 7,416,275
14 Nov 2018 32.25 32.25 31.75 31.75 96,200 3,072,250
13 Nov 2018 32.25 32.25 31.75 32.00 215,600 6,901,500
12 Nov 2018 32.50 32.50 32.00 32.25 92,600 2,995,075
09 Nov 2018 32.50 32.75 32.25 32.50 58,000 1,885,425
08 Nov 2018 32.75 33.00 32.50 32.75 66,000 2,167,450
07 Nov 2018 32.75 32.75 32.25 32.50 84,300 2,740,400
06 Nov 2018 33.00 33.00 32.50 32.75 58,600 1,919,625
05 Nov 2018 33.25 33.25 32.50 32.75 75,700 2,485,325
02 Nov 2018 33.00 33.50 33.00 33.25 119,500 3,975,175
01 Nov 2018 33.25 33.50 32.75 33.25 81,300 2,691,700
31 Oct 2018 32.25 33.25 32.00 33.25 143,100 4,701,525
30 Oct 2018 32.25 32.50 32.00 32.25 59,700 1,918,900
29 Oct 2018 32.00 32.25 31.75 32.25 68,200 2,180,450
26 Oct 2018 32.00 32.50 31.75 31.75 136,800 4,389,150
25 Oct 2018 31.75 32.25 31.50 32.00 239,200 7,585,300
24 Oct 2018 32.00 32.75 31.75 32.00 242,000 7,744,700
22 Oct 2018 32.25 32.75 32.25 32.75 71,800 2,324,500
Remark : Volume from SET main board.