Historical Price

Historical price from 24 Jan 2019 To 23 Apr 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Mar 2019 To 04 Apr 2019)
27.25 29.00 26.25 28.75 76,352,700 2,114,917,475
Previous 4 weeks
(22 Feb 2019 To 21 Mar 2019)
27.25 28.25 26.00 27.25 149,204,900 4,091,466,225
Daily Historical Data
23 Apr 2019 28.50 29.50 28.50 29.00 11,888,500 347,353,150
22 Apr 2019 28.75 28.75 28.25 28.50 7,121,700 203,186,450
19 Apr 2019 29.25 29.50 28.25 28.50 9,546,200 274,349,150
18 Apr 2019 29.25 29.75 29.00 29.25 19,850,300 581,279,650
17 Apr 2019 29.50 29.50 29.00 29.25 9,345,700 274,843,175
12 Apr 2019 29.25 29.50 29.00 29.50 4,665,600 136,873,175
11 Apr 2019 29.00 29.50 29.00 29.25 7,569,300 221,022,275
10 Apr 2019 28.75 29.25 28.75 29.00 8,437,700 245,127,300
09 Apr 2019 28.50 29.50 28.50 29.00 14,832,900 431,617,475
05 Apr 2019 28.75 29.00 28.50 28.75 6,475,000 186,558,175
04 Apr 2019 28.00 29.00 27.75 28.75 30,920,800 881,332,650
03 Apr 2019 27.50 28.00 27.50 27.75 7,298,400 202,543,725
02 Apr 2019 27.25 27.75 27.25 27.50 4,915,100 135,053,550
01 Apr 2019 27.50 27.75 27.00 27.00 2,645,100 72,082,800
29 Mar 2019 27.25 27.75 27.25 27.50 5,139,500 141,035,450
28 Mar 2019 26.75 27.50 26.25 27.25 7,178,800 194,247,575
27 Mar 2019 26.75 26.75 26.25 26.50 3,755,800 99,536,100
26 Mar 2019 26.50 27.00 26.25 26.50 7,299,500 193,673,075
25 Mar 2019 27.00 27.25 26.50 26.75 2,602,800 70,058,350
22 Mar 2019 27.25 27.50 27.00 27.25 4,596,900 125,354,200
21 Mar 2019 27.00 27.75 27.00 27.25 11,861,300 323,671,125
20 Mar 2019 27.00 27.50 26.75 26.75 6,392,600 173,383,600
19 Mar 2019 26.25 27.00 26.00 26.75 2,095,200 55,987,700
18 Mar 2019 27.00 27.00 26.00 26.00 3,397,600 89,644,200
15 Mar 2019 27.25 27.25 26.50 26.75 3,833,400 102,812,000
14 Mar 2019 27.50 27.50 27.00 27.25 3,992,900 108,935,250
13 Mar 2019 27.00 27.50 26.25 27.50 6,796,600 182,351,500
12 Mar 2019 27.50 27.50 27.00 27.00 3,809,800 103,396,475
11 Mar 2019 27.50 27.75 27.00 27.25 4,269,300 116,731,450
08 Mar 2019 27.75 27.75 27.25 27.50 3,562,500 98,221,925
07 Mar 2019 27.25 27.75 27.00 27.75 3,228,800 88,517,475
06 Mar 2019 27.50 27.75 27.00 27.25 4,607,500 126,275,050
05 Mar 2019 27.25 27.75 27.25 27.75 5,499,200 151,167,000
04 Mar 2019 27.75 28.00 26.75 27.50 7,638,400 208,899,000
01 Mar 2019 28.25 28.25 27.50 28.00 13,097,900 366,148,475
28 Feb 2019 27.50 28.25 27.25 28.00 20,892,600 581,163,100
27 Feb 2019 27.00 27.50 27.00 27.25 3,123,100 85,054,525
26 Feb 2019 27.50 27.50 27.00 27.00 9,251,100 251,992,025
25 Feb 2019 27.75 27.75 27.50 27.50 4,803,700 132,255,525
22 Feb 2019 27.25 28.00 27.25 27.50 27,051,400 744,858,825
21 Feb 2019 26.50 27.75 26.50 27.25 33,093,400 903,258,725
20 Feb 2019 26.50 26.75 26.25 26.50 2,748,500 72,790,150
18 Feb 2019 26.75 27.00 26.25 26.50 3,837,900 101,628,100
15 Feb 2019 26.50 27.00 26.25 26.75 16,177,800 430,799,750
14 Feb 2019 26.25 26.50 26.00 26.50 4,627,600 121,697,150
13 Feb 2019 25.75 26.25 25.50 26.00 5,068,500 131,496,825
12 Feb 2019 25.75 25.75 25.25 25.50 4,425,700 113,343,100
11 Feb 2019 25.75 26.00 25.50 25.75 4,547,500 116,935,225
08 Feb 2019 25.25 26.00 25.00 25.75 8,230,300 210,961,725
07 Feb 2019 26.25 27.00 25.50 25.75 16,106,900 426,249,575
06 Feb 2019 26.25 26.50 26.00 26.25 4,076,700 107,042,475
05 Feb 2019 26.50 26.50 26.00 26.25 2,068,900 54,281,925
04 Feb 2019 26.75 26.75 26.00 26.50 3,907,700 103,177,025
01 Feb 2019 26.50 27.00 26.25 26.75 14,253,100 378,612,275
31 Jan 2019 26.25 27.00 26.00 26.50 18,928,700 501,924,050
30 Jan 2019 25.50 26.00 25.25 26.00 12,604,200 324,928,050
29 Jan 2019 25.50 25.75 25.00 25.25 7,345,900 186,608,425
28 Jan 2019 25.50 25.75 25.25 25.50 10,306,000 263,042,025
25 Jan 2019 25.50 25.50 25.00 25.50 12,276,600 310,731,125
24 Jan 2019 24.30 25.50 24.30 25.50 20,294,000 506,731,700
Remark : Volume from SET main board.