Historical Price

Filter Dates

19 Jun 2019 To 13 Sep 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(19 Aug 2019 To 30 Aug 2019) 		34.25 34.25 33.25 33.25 977,800 32,831,900
Previous 4 weeks
(18 Jul 2019 To 16 Aug 2019) 		36.75 36.75 32.75 34.00 5,355,900 188,873,550
Daily Historical Data
13 Sep 2019 33.50 33.75 33.25 33.25 92,400 3,086,075
12 Sep 2019 33.75 33.75 33.25 33.50 198,400 6,646,900
11 Sep 2019 33.50 33.75 33.25 33.50 158,700 5,314,700
10 Sep 2019 33.50 33.50 33.25 33.50 211,300 7,076,075
09 Sep 2019 33.75 33.75 33.25 33.25 128,500 4,295,800
06 Sep 2019 33.75 34.00 33.50 33.75 337,800 11,355,300
05 Sep 2019 33.75 34.00 33.25 33.50 319,100 10,731,125
04 Sep 2019 33.50 33.50 33.25 33.25 373,800 12,486,725
03 Sep 2019 33.50 33.50 33.25 33.25 78,400 2,617,050
02 Sep 2019 33.75 33.75 33.00 33.50 249,600 8,316,600
30 Aug 2019 33.75 33.75 33.25 33.25 122,500 4,101,350
29 Aug 2019 33.50 33.75 33.25 33.50 126,600 4,236,250
28 Aug 2019 33.50 33.75 33.25 33.50 33,700 1,131,075
27 Aug 2019 33.50 33.75 33.25 33.75 62,500 2,093,875
26 Aug 2019 33.25 33.50 33.25 33.25 94,500 3,151,025
23 Aug 2019 33.50 34.00 33.25 34.00 248,600 8,369,575
22 Aug 2019 33.75 33.75 33.25 33.50 32,700 1,096,450
21 Aug 2019 33.50 33.75 33.25 33.50 104,300 3,492,400
20 Aug 2019 34.00 34.00 33.50 33.75 94,400 3,190,725
19 Aug 2019 34.25 34.25 33.75 34.00 58,000 1,969,175
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
Remark : Volume from SET main board.