Filter Dates

Historical Price From 21 Jan 2019 To 18 Apr 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Mar 2019 To 01 Apr 2019)
27.50 28.50 27.00 28.00 26,584,200 736,500,275
Previous 4 weeks
(18 Feb 2019 To 18 Mar 2019)
24.50 29.00 24.40 27.50 61,590,200 1,672,776,285
Daily Historical Data
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
14 Mar 2019 28.75 28.75 27.75 28.00 4,593,500 129,811,225
13 Mar 2019 28.75 28.75 28.25 28.50 1,797,700 51,210,725
12 Mar 2019 28.50 29.00 28.25 28.50 4,158,000 119,024,075
11 Mar 2019 28.25 28.50 28.00 28.25 2,043,200 57,864,325
08 Mar 2019 28.00 28.50 27.75 28.25 1,403,900 39,464,975
07 Mar 2019 27.75 28.50 27.75 28.25 3,923,100 110,157,725
06 Mar 2019 27.50 27.75 27.25 27.75 4,129,600 113,692,650
05 Mar 2019 27.25 27.50 27.00 27.25 1,386,400 37,769,300
04 Mar 2019 27.25 27.50 26.75 27.25 2,147,000 58,391,075
01 Mar 2019 27.75 27.75 27.00 27.25 3,236,200 88,182,050
28 Feb 2019 27.25 27.75 26.75 27.75 2,946,900 80,589,075
27 Feb 2019 27.50 27.75 26.75 27.25 6,478,600 176,158,450
26 Feb 2019 26.00 26.75 26.00 26.25 3,383,200 89,239,825
25 Feb 2019 25.50 26.00 25.50 25.75 2,164,300 55,800,650
22 Feb 2019 25.75 26.00 25.00 25.50 3,352,900 85,881,750
21 Feb 2019 26.25 26.25 25.25 25.75 3,891,100 100,232,725
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
Remark : Volume from SET main board.