Historical Price

Historical price from 18 Mar 2019 To 18 Jun 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 May 2019 To 04 Jun 2019)
31.75 35.00 31.50 34.50 122,932,100 4,065,516,575
Previous 4 weeks
(18 Apr 2019 To 17 May 2019)
29.25 34.25 28.25 31.75 285,567,100 8,853,514,000
Daily Historical Data
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
21 May 2019 31.75 33.25 31.50 33.25 10,109,900 329,724,775
17 May 2019 31.75 32.25 31.00 31.75 12,825,200 405,649,950
16 May 2019 31.25 32.00 30.00 32.00 16,835,200 521,110,300
15 May 2019 31.75 32.00 30.75 31.25 13,727,600 431,258,350
14 May 2019 32.00 32.25 31.50 31.50 9,490,500 301,589,225
13 May 2019 32.50 32.75 32.00 32.25 5,506,400 177,841,925
10 May 2019 32.50 32.75 31.25 32.50 12,795,100 411,065,100
09 May 2019 32.25 32.75 31.75 32.25 10,294,300 332,354,425
08 May 2019 33.50 33.75 31.50 32.25 27,595,700 891,797,625
07 May 2019 32.00 34.25 32.00 33.50 24,631,800 819,928,650
03 May 2019 31.25 32.75 31.00 32.75 11,401,900 362,151,600
02 May 2019 30.75 31.50 30.75 31.25 10,615,600 331,387,950
30 Apr 2019 30.50 30.75 30.25 30.75 5,903,200 180,316,725
29 Apr 2019 30.50 31.00 30.25 30.75 15,544,800 478,495,150
26 Apr 2019 30.00 31.00 29.75 30.75 24,378,700 743,299,000
25 Apr 2019 29.75 30.25 29.50 30.00 24,640,500 736,290,200
24 Apr 2019 29.25 29.75 29.00 29.50 10,973,900 322,809,425
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
Remark : Volume from SET main board.