Filter Dates

21 May 2019 To 16 Aug 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(18 Jul 2019 To 01 Aug 2019)
36.75 36.75 35.25 35.75 2,869,200 102,993,100
Previous 4 weeks
(19 Jun 2019 To 17 Jul 2019)
35.75 36.75 35.00 36.75 4,556,000 162,854,300
Daily Historical Data
16 Aug 2019 33.50 34.00 33.50 34.00 172,700 5,821,125
15 Aug 2019 33.00 33.50 32.75 33.50 337,900 11,168,725
14 Aug 2019 34.25 34.75 33.50 33.50 347,400 11,851,475
13 Aug 2019 34.50 35.00 34.25 34.25 189,700 6,558,600
09 Aug 2019 35.00 35.25 34.75 34.75 72,300 2,527,100
08 Aug 2019 34.75 35.25 34.50 35.25 527,200 18,392,625
07 Aug 2019 35.00 35.50 35.00 35.00 200,700 7,059,800
06 Aug 2019 34.75 35.25 34.50 35.00 177,200 6,168,300
05 Aug 2019 35.25 35.50 35.00 35.25 213,000 7,514,850
02 Aug 2019 35.75 35.75 35.25 35.50 248,600 8,817,850
01 Aug 2019 36.00 36.00 35.50 35.75 72,500 2,593,400
31 Jul 2019 35.50 36.25 35.50 36.25 215,200 7,715,875
30 Jul 2019 36.00 36.00 35.25 35.50 522,500 18,480,375
26 Jul 2019 36.00 36.00 35.25 36.00 472,200 16,842,925
25 Jul 2019 36.00 36.00 35.50 36.00 373,500 13,395,125
24 Jul 2019 36.00 36.00 35.75 36.00 78,500 2,809,100
23 Jul 2019 36.50 36.50 35.50 35.75 192,800 6,919,375
22 Jul 2019 36.00 36.25 35.75 36.25 199,000 7,180,825
19 Jul 2019 36.50 36.75 36.25 36.25 317,000 11,514,725
18 Jul 2019 36.75 36.75 36.25 36.50 426,000 15,541,375
17 Jul 2019 36.00 36.75 35.75 36.75 554,000 20,151,300
15 Jul 2019 35.50 35.75 35.25 35.75 111,600 3,973,650
12 Jul 2019 35.75 35.75 35.25 35.25 161,200 5,706,450
11 Jul 2019 35.50 35.75 35.25 35.50 127,300 4,520,475
10 Jul 2019 35.50 35.50 35.25 35.25 71,300 2,519,825
09 Jul 2019 35.50 35.75 35.25 35.25 90,500 3,207,900
08 Jul 2019 35.75 35.75 35.25 35.50 106,200 3,767,400
05 Jul 2019 36.00 36.00 35.50 35.75 110,200 3,941,050
04 Jul 2019 35.50 36.00 35.25 36.00 291,300 10,380,875
03 Jul 2019 35.25 35.50 35.25 35.50 108,000 3,829,125
02 Jul 2019 35.50 35.75 35.25 35.25 95,300 3,370,300
01 Jul 2019 35.50 35.75 35.25 35.25 136,300 4,829,000
28 Jun 2019 35.00 35.50 35.00 35.50 254,400 8,960,400
27 Jun 2019 35.50 35.75 35.00 35.00 348,300 12,281,800
26 Jun 2019 35.50 35.75 35.25 35.50 201,100 7,147,425
25 Jun 2019 36.00 36.00 35.50 35.75 293,000 10,457,500
24 Jun 2019 36.00 36.50 35.75 35.75 256,900 9,262,075
21 Jun 2019 36.00 36.25 35.75 36.00 417,400 15,025,975
20 Jun 2019 36.25 36.25 35.75 35.75 187,700 6,738,725
19 Jun 2019 35.75 36.25 35.50 36.00 634,000 22,783,050
18 Jun 2019 35.00 35.75 34.75 35.75 389,000 13,775,425
17 Jun 2019 35.50 35.50 35.00 35.00 89,800 3,158,750
14 Jun 2019 35.75 35.75 35.25 35.50 117,400 4,167,750
13 Jun 2019 35.50 35.75 35.25 35.75 85,600 3,038,550
12 Jun 2019 35.75 35.75 35.50 35.50 110,600 3,944,350
11 Jun 2019 35.50 35.75 35.00 35.75 447,800 15,820,450
10 Jun 2019 34.50 35.75 34.50 35.50 288,500 10,180,125
07 Jun 2019 34.75 34.75 34.50 34.50 197,400 6,829,075
06 Jun 2019 34.50 34.75 34.25 34.50 97,100 3,351,425
05 Jun 2019 35.00 35.00 34.50 34.50 171,300 5,961,750
04 Jun 2019 34.50 35.00 34.25 34.50 107,800 3,736,725
31 May 2019 35.00 35.00 34.25 34.50 85,100 2,942,325
30 May 2019 34.50 34.75 34.50 34.75 99,200 3,436,350
29 May 2019 34.25 34.50 34.25 34.50 117,100 4,025,000
28 May 2019 35.00 35.00 34.00 34.00 352,400 12,062,925
27 May 2019 34.75 35.00 34.75 35.00 89,800 3,128,425
24 May 2019 34.75 34.75 34.00 34.75 121,200 4,125,275
23 May 2019 35.00 35.00 34.50 34.75 123,300 4,275,550
22 May 2019 35.00 35.25 34.50 35.00 91,500 3,182,575
21 May 2019 35.00 35.00 34.50 35.00 128,400 4,457,700
Remark : Volume from SET main board.