Historical Price

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)
35.25 37.50 34.50 35.25 140,122,000 5,037,852,150
Previous 4 weeks
(20 Jun 2019 To 18 Jul 2019)
35.25 37.25 33.25 35.00 350,893,200 12,275,264,600
Daily Historical Data
19 Aug 2019 37.00 37.00 36.75 36.75 11,177,900 412,232,325
16 Aug 2019 35.50 37.50 35.50 36.75 41,307,300 1,510,535,650
15 Aug 2019 33.25 35.25 33.25 34.75 14,823,900 511,691,725
14 Aug 2019 34.25 34.50 31.75 33.25 29,437,100 965,303,700
13 Aug 2019 35.00 35.00 34.00 34.00 5,721,600 196,473,325
09 Aug 2019 35.00 35.25 34.75 34.75 6,007,600 209,830,650
08 Aug 2019 35.50 35.50 34.75 34.75 5,133,500 179,643,125
07 Aug 2019 35.00 35.75 35.00 35.25 11,105,900 392,722,600
06 Aug 2019 34.50 35.50 34.25 35.00 7,007,400 244,626,150
05 Aug 2019 34.75 35.50 34.75 35.00 6,043,500 212,431,600
02 Aug 2019 35.25 35.50 34.50 35.25 26,479,400 930,452,850
01 Aug 2019 36.25 36.50 35.50 36.00 14,637,400 526,967,500
31 Jul 2019 36.25 37.00 36.25 36.75 7,832,500 287,038,700
30 Jul 2019 37.25 37.25 36.25 36.25 12,169,200 445,090,050
26 Jul 2019 36.50 37.25 36.50 37.25 9,382,000 346,208,200
25 Jul 2019 36.25 37.50 36.00 36.75 23,491,600 865,496,250
24 Jul 2019 35.50 36.50 35.25 36.25 17,989,600 645,495,525
23 Jul 2019 35.00 35.50 34.75 35.25 6,845,100 240,494,000
22 Jul 2019 35.50 35.50 34.50 35.00 9,723,500 340,339,850
19 Jul 2019 35.25 35.75 35.00 35.75 11,571,700 410,269,225
18 Jul 2019 35.50 35.75 34.50 35.00 13,430,400 470,749,550
17 Jul 2019 35.50 36.25 35.50 35.75 12,368,000 443,901,350
15 Jul 2019 36.25 36.50 35.50 35.75 8,184,600 294,586,300
12 Jul 2019 36.75 37.25 36.00 36.50 16,110,100 590,101,600
11 Jul 2019 35.75 36.75 35.50 36.75 28,253,400 1,019,182,275
10 Jul 2019 34.50 36.00 34.50 35.75 19,009,000 674,399,825
09 Jul 2019 35.25 35.50 34.50 34.50 9,036,000 317,565,700
08 Jul 2019 35.25 35.75 35.00 35.50 14,530,600 515,613,150
05 Jul 2019 34.00 35.50 33.75 35.50 16,735,900 582,517,625
04 Jul 2019 34.25 34.75 33.50 33.75 15,291,100 522,814,650
03 Jul 2019 34.25 34.75 34.00 34.25 9,865,100 338,771,950
02 Jul 2019 34.50 34.75 34.00 34.00 12,642,900 435,004,425
01 Jul 2019 34.75 34.75 33.75 34.25 24,287,400 831,342,325
28 Jun 2019 34.25 35.50 34.25 34.75 41,597,000 1,457,844,325
27 Jun 2019 34.50 34.75 33.75 34.25 10,503,100 359,514,250
26 Jun 2019 33.75 34.50 33.75 34.50 7,911,000 270,474,300
25 Jun 2019 34.00 34.25 33.50 34.00 6,573,400 222,531,325
24 Jun 2019 35.25 35.25 33.25 34.00 30,783,500 1,046,620,425
21 Jun 2019 35.25 35.50 34.50 35.00 43,790,400 1,531,505,825
20 Jun 2019 35.25 35.50 34.75 35.00 9,990,300 350,223,425
19 Jun 2019 35.50 36.00 34.75 35.25 28,919,400 1,022,538,875
18 Jun 2019 34.25 35.00 34.00 35.00 12,463,600 430,794,725
17 Jun 2019 34.50 35.00 34.25 34.25 10,860,200 375,899,425
14 Jun 2019 34.50 34.75 34.00 34.50 10,573,100 364,182,425
13 Jun 2019 34.75 35.25 34.50 34.50 9,175,200 318,858,650
12 Jun 2019 34.50 35.25 34.00 34.75 12,795,100 443,204,550
11 Jun 2019 35.25 35.25 34.50 34.50 15,211,500 528,131,725
10 Jun 2019 35.00 35.75 34.50 35.00 22,105,600 777,999,375
07 Jun 2019 35.25 35.75 34.75 34.75 11,378,200 398,766,550
06 Jun 2019 35.50 36.75 35.00 35.25 19,969,100 714,913,375
05 Jun 2019 34.75 35.75 34.25 35.50 25,038,500 874,804,775
04 Jun 2019 33.00 35.00 32.75 34.50 19,169,900 654,931,650
31 May 2019 33.25 33.50 33.00 33.00 5,713,300 189,363,375
30 May 2019 33.25 33.75 33.00 33.25 5,104,900 170,443,350
29 May 2019 33.50 34.00 33.25 33.25 8,084,000 270,823,050
28 May 2019 34.25 34.25 33.50 33.50 8,872,000 299,585,850
27 May 2019 33.25 34.25 32.50 34.00 21,217,900 709,589,550
24 May 2019 32.25 33.50 32.25 33.00 15,782,800 485,418,050
23 May 2019 32.75 33.25 32.25 32.25 15,100,000 492,858,500
22 May 2019 33.50 34.25 33.00 33.00 13,777,400 462,778,425
Remark : Volume from SET main board.