Filter Dates

Historical Price From 15 Mar 2019 To 17 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 May 2019 To 31 May 2019)
28.00 29.50 27.25 28.75 23,315,700 671,294,550
Previous 4 weeks
(17 Apr 2019 To 16 May 2019)
26.50 30.25 26.25 27.50 140,127,900 3,916,108,425
Daily Historical Data
17 Jun 2019 29.25 29.25 28.75 29.00 1,385,600 40,199,325
14 Jun 2019 29.50 30.00 29.00 29.25 3,263,100 96,465,275
13 Jun 2019 28.75 29.50 28.75 29.50 1,953,700 57,151,075
12 Jun 2019 28.75 29.00 28.50 28.75 1,114,700 32,092,625
11 Jun 2019 29.00 29.25 28.50 28.75 1,544,700 44,564,500
10 Jun 2019 29.00 29.25 28.75 29.00 2,571,300 74,489,050
07 Jun 2019 29.00 29.25 28.50 28.75 1,172,700 33,905,100
06 Jun 2019 29.25 29.50 29.00 29.00 1,630,300 47,584,725
05 Jun 2019 29.75 30.00 29.00 29.25 2,277,000 66,829,375
04 Jun 2019 28.75 29.75 28.50 29.50 2,186,000 64,239,900
31 May 2019 28.75 29.50 28.75 28.75 879,600 25,539,825
30 May 2019 29.00 29.25 28.75 29.00 734,600 21,282,400
29 May 2019 29.50 29.50 28.75 28.75 1,769,500 51,540,750
28 May 2019 29.25 29.50 28.75 29.50 6,087,100 178,539,175
27 May 2019 29.00 29.25 28.50 29.25 1,094,400 31,731,000
24 May 2019 28.25 29.00 28.00 28.75 1,831,800 52,119,225
23 May 2019 28.75 29.00 28.25 28.25 812,200 23,252,250
22 May 2019 28.75 29.25 28.50 29.00 3,039,000 87,736,075
21 May 2019 28.25 29.00 28.00 28.75 4,531,200 128,839,800
17 May 2019 28.00 28.25 27.25 28.25 2,536,300 70,714,050
16 May 2019 27.25 27.50 26.50 27.50 4,705,800 127,942,375
15 May 2019 28.00 28.75 27.25 27.75 3,897,300 109,490,225
14 May 2019 29.00 29.00 28.00 28.25 6,346,900 180,487,050
13 May 2019 29.75 30.25 28.75 29.50 10,956,500 321,771,525
10 May 2019 28.50 29.50 28.00 29.50 9,188,400 265,338,725
09 May 2019 28.50 28.50 28.00 28.25 2,754,700 78,016,000
08 May 2019 28.00 28.50 28.00 28.25 2,800,200 79,185,025
07 May 2019 28.50 28.75 28.00 28.50 5,263,500 150,027,425
03 May 2019 29.00 29.00 28.25 28.50 3,742,900 107,167,025
02 May 2019 28.75 29.00 28.25 28.75 10,582,500 303,739,275
30 Apr 2019 27.75 28.75 27.50 28.50 13,928,800 394,415,200
29 Apr 2019 27.50 28.00 27.25 27.50 8,022,200 221,821,975
26 Apr 2019 28.00 28.00 27.00 27.25 7,771,400 213,515,075
25 Apr 2019 27.50 28.25 27.25 27.50 21,205,800 585,878,800
24 Apr 2019 26.75 27.00 26.25 27.00 4,790,800 127,967,575
23 Apr 2019 26.50 26.75 26.25 26.50 4,285,700 113,894,650
22 Apr 2019 27.00 27.25 26.75 27.00 3,482,000 94,289,975
19 Apr 2019 27.00 27.25 26.75 26.75 3,114,800 83,951,575
18 Apr 2019 27.00 27.25 26.75 27.00 5,109,700 137,974,875
17 Apr 2019 26.50 27.25 26.25 27.00 8,178,000 219,234,075
12 Apr 2019 27.00 27.00 26.25 26.50 1,821,900 48,516,150
11 Apr 2019 27.25 27.25 26.75 27.00 3,042,800 82,157,675
10 Apr 2019 27.25 27.50 27.00 27.25 1,561,900 42,537,275
09 Apr 2019 27.25 27.75 27.00 27.25 2,852,700 77,926,150
05 Apr 2019 27.50 27.75 27.00 27.25 2,373,700 65,038,400
04 Apr 2019 26.50 27.75 26.50 27.50 1,228,100 33,417,100
03 Apr 2019 27.25 27.50 26.50 26.75 2,778,800 75,293,625
02 Apr 2019 27.75 28.00 27.25 27.50 2,161,600 59,451,050
01 Apr 2019 28.00 28.25 27.50 28.00 2,892,200 80,928,100
29 Mar 2019 27.50 28.25 27.25 28.00 3,179,900 88,591,675
28 Mar 2019 27.50 28.00 27.25 27.25 2,191,300 60,531,525
27 Mar 2019 27.75 28.00 27.00 27.25 1,874,800 51,235,250
26 Mar 2019 27.75 28.00 27.75 27.75 1,080,000 30,114,775
25 Mar 2019 27.50 28.25 27.00 28.00 2,061,400 57,601,325
22 Mar 2019 27.25 28.25 27.00 27.75 3,290,000 91,109,200
21 Mar 2019 27.75 28.00 27.25 27.25 2,571,600 70,739,150
20 Mar 2019 28.25 28.50 27.25 27.75 3,813,300 106,067,675
19 Mar 2019 27.50 28.00 27.00 27.00 3,629,700 99,581,600
18 Mar 2019 28.00 28.25 27.00 27.50 2,631,800 72,402,975
15 Mar 2019 28.00 28.25 27.50 28.00 3,419,600 95,821,825
Remark : Volume from SET main board.