Filter Dates

Historical Price From 22 May 2019 To 19 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Jul 2019 To 02 Aug 2019)
28.75 30.00 28.25 28.50 22,210,800 645,841,725
Previous 4 weeks
(20 Jun 2019 To 18 Jul 2019)
30.25 30.50 27.75 28.75 48,953,500 1,411,467,325
Daily Historical Data
19 Aug 2019 26.00 26.75 26.00 26.25 9,472,600 248,961,625
16 Aug 2019 26.25 26.50 25.25 25.75 5,086,200 131,177,425
15 Aug 2019 26.75 27.25 26.25 26.25 4,396,800 117,599,700
14 Aug 2019 27.50 28.00 26.75 27.75 2,995,300 82,480,850
13 Aug 2019 29.50 29.50 27.00 27.50 3,941,900 110,373,725
09 Aug 2019 29.25 29.50 28.75 29.00 1,082,500 31,553,575
08 Aug 2019 29.25 29.50 29.00 29.25 616,500 18,007,450
07 Aug 2019 29.25 29.50 28.50 29.00 1,553,800 45,186,100
06 Aug 2019 28.25 29.25 28.00 29.25 1,269,000 36,489,500
05 Aug 2019 28.50 29.00 28.25 28.50 619,000 17,700,975
02 Aug 2019 28.50 28.75 28.25 28.50 1,219,900 34,677,600
01 Aug 2019 29.50 29.50 28.75 29.00 989,100 28,766,825
31 Jul 2019 28.75 29.75 28.75 29.25 2,554,200 74,789,500
30 Jul 2019 29.25 29.25 28.25 28.50 2,435,800 70,063,250
26 Jul 2019 29.25 29.50 28.75 29.25 2,223,400 64,727,175
25 Jul 2019 29.50 30.00 29.25 29.25 2,532,000 74,740,250
24 Jul 2019 29.25 29.50 29.00 29.25 1,310,300 38,347,450
23 Jul 2019 28.75 29.75 28.50 29.25 4,659,700 136,450,725
22 Jul 2019 28.50 29.00 28.25 28.50 2,367,900 67,724,325
19 Jul 2019 28.75 29.25 28.75 28.75 1,918,500 55,554,625
18 Jul 2019 28.25 29.00 28.25 28.75 2,776,600 79,438,375
17 Jul 2019 28.75 29.00 28.00 28.25 3,534,800 100,251,400
15 Jul 2019 28.25 29.00 28.25 29.00 3,017,800 86,250,675
12 Jul 2019 28.25 28.75 28.00 28.00 3,171,400 89,653,325
11 Jul 2019 28.50 28.75 28.00 28.00 1,796,500 50,781,075
10 Jul 2019 28.50 28.50 28.00 28.25 1,195,400 33,811,400
09 Jul 2019 28.50 28.75 28.00 28.25 1,579,700 44,812,700
08 Jul 2019 28.25 28.50 28.00 28.50 966,200 27,355,750
05 Jul 2019 28.25 28.50 27.75 28.25 1,322,200 37,295,200
04 Jul 2019 28.50 28.75 28.25 28.50 1,593,400 45,332,125
03 Jul 2019 28.75 29.00 28.25 28.50 2,095,900 59,873,225
02 Jul 2019 28.00 29.00 28.00 28.50 2,618,100 74,761,200
01 Jul 2019 29.25 29.50 28.00 28.00 5,036,000 142,837,800
28 Jun 2019 29.75 29.75 29.25 29.25 1,847,400 54,409,775
27 Jun 2019 30.00 30.00 29.50 29.50 1,659,300 49,349,550
26 Jun 2019 29.75 30.00 29.50 30.00 3,221,200 95,938,225
25 Jun 2019 29.00 29.75 29.00 29.50 1,974,100 58,062,625
24 Jun 2019 29.25 29.50 29.00 29.00 2,733,700 79,976,000
21 Jun 2019 29.25 29.75 29.00 29.00 4,046,700 118,786,025
20 Jun 2019 30.25 30.50 29.00 29.25 2,767,100 82,490,875
19 Jun 2019 29.75 30.75 29.75 30.25 4,096,800 123,818,600
18 Jun 2019 29.00 30.00 29.00 29.75 3,494,400 103,277,925
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
Remark : Volume from SET main board.