Filter Dates

Historical Price From 22 Nov 2018 To 20 Feb 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Jan 2019 To 05 Feb 2019)
22.70 24.30 22.60 23.60 14,292,700 336,014,680
Previous 4 weeks
(24 Dec 2018 To 22 Jan 2019)
21.60 22.60 20.20 22.40 28,174,400 602,839,290
Daily Historical Data
20 Feb 2019 24.80 25.25 24.70 24.90 1,632,200 40,605,185
18 Feb 2019 24.50 24.70 24.40 24.40 2,871,000 70,475,700
15 Feb 2019 24.30 24.30 23.80 24.00 1,175,800 28,275,840
14 Feb 2019 24.00 24.60 24.00 24.30 1,678,300 40,746,000
13 Feb 2019 23.80 24.10 23.70 23.90 1,044,100 24,915,440
12 Feb 2019 23.50 23.80 23.50 23.70 1,094,600 25,890,980
11 Feb 2019 23.80 24.00 23.60 23.70 1,117,900 26,519,220
08 Feb 2019 23.90 24.10 23.80 23.90 931,500 22,273,040
07 Feb 2019 23.70 24.00 23.70 23.90 700,100 16,730,270
06 Feb 2019 23.60 23.90 23.60 23.70 751,800 17,830,970
05 Feb 2019 23.90 23.90 23.60 23.60 360,100 8,517,690
04 Feb 2019 23.60 24.00 23.60 23.70 494,900 11,755,170
01 Feb 2019 23.80 23.80 23.60 23.60 741,700 17,562,690
31 Jan 2019 23.40 23.90 23.30 23.60 1,787,900 42,312,440
30 Jan 2019 23.40 23.60 23.30 23.30 1,583,500 37,067,250
29 Jan 2019 23.40 23.50 23.20 23.40 1,325,500 30,944,290
28 Jan 2019 23.20 23.40 23.10 23.40 1,112,000 25,915,560
25 Jan 2019 23.40 23.40 23.10 23.10 1,188,900 27,608,000
24 Jan 2019 24.10 24.20 23.40 23.40 1,925,700 45,505,420
23 Jan 2019 22.70 24.30 22.60 23.90 3,772,500 88,826,170
22 Jan 2019 21.30 22.60 21.30 22.40 5,053,100 112,161,140
21 Jan 2019 21.50 21.50 21.20 21.20 312,500 6,671,580
18 Jan 2019 21.80 21.80 21.40 21.40 1,217,300 26,189,500
17 Jan 2019 21.40 21.80 20.90 21.80 2,082,500 44,459,410
16 Jan 2019 21.60 21.80 21.20 21.40 2,261,400 48,735,160
15 Jan 2019 21.60 21.70 21.50 21.60 742,400 16,034,070
14 Jan 2019 21.40 21.80 21.30 21.60 1,488,400 32,126,670
11 Jan 2019 21.50 21.80 21.30 21.40 1,867,000 40,108,400
10 Jan 2019 21.00 21.50 21.00 21.40 1,815,700 38,698,510
09 Jan 2019 21.50 21.60 21.00 21.00 937,800 20,032,200
08 Jan 2019 21.50 21.90 21.50 21.50 2,405,200 51,874,230
07 Jan 2019 20.50 21.40 20.40 21.40 2,150,700 45,246,030
04 Jan 2019 20.40 20.50 20.30 20.40 928,900 18,931,710
03 Jan 2019 20.50 20.70 20.40 20.40 464,400 9,534,210
02 Jan 2019 20.60 20.60 20.20 20.60 606,600 12,429,970
28 Dec 2018 20.50 20.70 20.20 20.60 940,700 19,293,660
27 Dec 2018 20.80 21.00 20.50 20.60 752,100 15,534,910
26 Dec 2018 20.50 20.80 20.40 20.50 373,200 7,683,750
25 Dec 2018 21.30 21.30 20.20 20.50 1,182,300 24,373,000
24 Dec 2018 21.60 21.60 21.30 21.50 592,200 12,721,180
21 Dec 2018 21.20 21.70 21.20 21.50 826,900 17,785,520
20 Dec 2018 21.90 21.90 21.10 21.20 754,800 16,109,210
19 Dec 2018 22.30 22.30 21.30 21.90 1,294,300 28,206,900
18 Dec 2018 22.30 22.40 22.00 22.30 756,200 16,740,010
17 Dec 2018 22.40 22.60 22.10 22.50 1,043,100 23,312,690
14 Dec 2018 22.30 22.60 22.30 22.50 840,600 18,865,520
13 Dec 2018 22.60 22.70 22.30 22.30 1,415,800 31,842,430
12 Dec 2018 22.80 22.90 22.60 22.60 682,400 15,483,000
11 Dec 2018 22.50 22.80 22.50 22.80 1,146,600 25,932,670
07 Dec 2018 22.60 22.70 22.50 22.60 412,600 9,329,670
06 Dec 2018 22.40 22.70 22.30 22.60 969,800 21,872,690
04 Dec 2018 22.40 22.60 22.30 22.50 1,571,000 35,340,580
03 Dec 2018 21.90 22.40 21.80 22.40 930,500 20,624,470
30 Nov 2018 21.60 22.00 21.60 21.90 371,100 8,113,290
29 Nov 2018 21.60 21.90 21.60 21.60 894,900 19,421,210
28 Nov 2018 21.50 21.80 21.40 21.50 1,605,200 34,615,000
27 Nov 2018 21.70 21.70 21.40 21.50 1,202,000 25,828,630
26 Nov 2018 21.30 21.70 21.10 21.70 1,005,600 21,528,650
23 Nov 2018 21.30 21.40 21.20 21.30 610,300 12,993,890
22 Nov 2018 22.00 22.00 21.00 21.30 2,567,400 54,680,100
Remark : Volume from SET main board.