Historical Price

Historical price from 25 Jul 2019 To 21 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Sep 2019 To 04 Oct 2019)
36.25 37.50 34.75 36.25 77,675,500 2,802,167,375
Previous 4 weeks
(26 Aug 2019 To 20 Sep 2019)
36.50 38.50 35.75 36.50 170,064,200 6,345,834,925
Daily Historical Data
21 Oct 2019 42.00 43.75 42.00 43.00 19,922,100 855,391,575
18 Oct 2019 40.00 43.00 39.75 42.25 26,277,400 1,093,416,100
17 Oct 2019 39.50 40.75 39.00 40.25 17,214,200 687,351,500
16 Oct 2019 38.25 39.75 38.00 39.25 32,763,000 1,276,619,400
15 Oct 2019 37.50 38.00 37.25 37.75 7,670,800 289,046,375
11 Oct 2019 36.50 37.50 36.50 37.50 13,789,600 511,351,275
10 Oct 2019 36.50 36.75 36.00 36.25 2,318,000 84,471,525
09 Oct 2019 36.25 36.75 36.25 36.50 2,124,000 77,468,800
08 Oct 2019 36.25 37.00 36.25 36.50 5,737,600 210,353,275
07 Oct 2019 36.25 36.50 35.75 36.25 2,969,400 107,609,550
04 Oct 2019 36.25 36.25 35.50 36.25 2,303,400 82,928,000
03 Oct 2019 35.50 36.00 35.25 36.00 4,865,000 173,377,700
02 Oct 2019 36.75 36.75 36.00 36.00 4,194,400 151,939,600
01 Oct 2019 37.00 37.50 36.50 36.75 7,174,400 264,764,150
30 Sep 2019 37.00 37.25 36.50 37.25 5,077,600 187,390,175
27 Sep 2019 35.75 37.50 35.50 37.00 16,007,300 589,136,175
26 Sep 2019 35.25 35.75 35.25 35.75 7,364,100 261,527,825
25 Sep 2019 35.25 35.50 34.75 35.00 16,064,700 563,417,250
24 Sep 2019 36.50 36.50 35.25 35.75 9,716,400 348,299,250
23 Sep 2019 36.25 37.00 36.25 36.50 4,908,200 179,387,250
20 Sep 2019 36.50 36.75 36.25 36.50 3,345,800 121,938,075
19 Sep 2019 37.00 37.00 36.25 36.25 4,978,800 181,990,250
18 Sep 2019 37.00 37.50 36.75 37.00 8,294,200 308,350,250
17 Sep 2019 36.75 37.75 36.50 37.25 7,838,400 291,987,650
16 Sep 2019 36.25 37.25 36.00 36.75 8,324,700 306,117,725
13 Sep 2019 36.00 36.75 35.75 36.25 4,375,400 158,804,525
12 Sep 2019 36.75 37.25 35.75 35.75 11,722,300 425,084,025
11 Sep 2019 37.50 37.50 36.00 36.50 16,227,700 594,432,725
10 Sep 2019 37.75 38.00 37.25 37.50 10,409,500 390,665,525
09 Sep 2019 38.25 38.25 37.75 38.00 4,302,100 163,360,075
06 Sep 2019 38.25 38.50 37.75 38.25 6,246,500 237,974,775
05 Sep 2019 38.00 38.50 37.75 38.50 8,207,600 312,569,425
04 Sep 2019 38.00 38.50 37.75 38.00 9,768,900 372,192,900
03 Sep 2019 38.25 38.50 37.50 38.25 11,280,000 430,335,800
02 Sep 2019 37.00 38.50 37.00 38.25 14,850,400 562,569,075
30 Aug 2019 37.50 37.75 36.75 37.00 5,330,300 198,513,150
29 Aug 2019 37.75 37.75 37.25 37.75 3,605,100 135,516,725
28 Aug 2019 37.25 38.00 37.00 37.75 15,436,000 580,234,175
27 Aug 2019 36.75 37.50 36.75 37.25 9,008,000 334,091,150
26 Aug 2019 36.50 37.00 36.50 36.75 6,512,500 239,106,925
23 Aug 2019 36.75 37.25 36.75 37.25 6,597,600 244,091,925
22 Aug 2019 36.75 37.25 36.50 36.75 11,059,400 407,656,925
21 Aug 2019 36.50 37.00 36.50 36.75 7,891,400 289,952,000
20 Aug 2019 37.00 37.00 36.25 36.75 9,944,400 364,804,275
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
Remark : Volume from SET main board.