Historical Price

Historical price from 22 Nov 2018 To 20 Feb 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Jan 2019 To 05 Feb 2019)
23.80 27.00 23.70 26.25 108,700,300 2,791,408,200
Previous 4 weeks
(24 Dec 2018 To 22 Jan 2019)
24.50 24.70 23.30 23.90 91,701,700 2,202,994,950
Daily Historical Data
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
23 Jan 2019 23.80 24.30 23.70 24.20 6,715,200 161,371,600
22 Jan 2019 23.40 24.00 23.30 23.90 5,811,900 137,740,460
21 Jan 2019 23.60 23.70 23.30 23.30 2,521,000 59,169,150
18 Jan 2019 23.80 23.90 23.50 23.60 2,201,800 51,966,040
17 Jan 2019 23.80 23.90 23.60 23.70 1,376,500 32,644,710
16 Jan 2019 24.00 24.00 23.50 23.70 6,093,800 144,905,740
15 Jan 2019 24.20 24.20 24.00 24.00 2,252,700 54,304,940
14 Jan 2019 24.30 24.40 24.00 24.10 3,394,200 82,190,620
11 Jan 2019 24.20 24.40 24.00 24.40 4,936,400 119,933,920
10 Jan 2019 24.20 24.30 24.00 24.10 5,037,100 121,492,220
09 Jan 2019 23.90 24.40 23.90 24.10 7,574,000 182,766,320
08 Jan 2019 23.90 24.20 23.80 23.80 5,433,600 129,998,640
07 Jan 2019 23.90 24.10 23.70 23.80 3,564,900 85,131,600
04 Jan 2019 24.00 24.10 23.70 23.80 11,349,000 270,225,580
03 Jan 2019 24.20 24.70 23.90 24.00 8,887,400 215,369,070
02 Jan 2019 24.40 24.40 23.90 24.00 4,525,400 108,928,790
28 Dec 2018 24.00 24.50 23.90 24.50 4,784,800 116,051,540
27 Dec 2018 24.40 24.50 23.90 23.90 2,680,700 64,699,600
26 Dec 2018 24.20 24.30 24.10 24.10 1,283,100 30,981,350
25 Dec 2018 24.30 24.40 24.10 24.10 4,608,600 111,634,280
24 Dec 2018 24.50 24.60 24.30 24.40 3,384,800 82,860,380
21 Dec 2018 24.40 24.70 24.30 24.50 4,215,900 103,268,940
20 Dec 2018 24.80 24.80 24.30 24.50 3,967,900 97,206,330
19 Dec 2018 24.50 24.80 24.40 24.80 2,617,600 64,551,880
18 Dec 2018 24.80 24.80 24.30 24.40 8,366,900 204,706,940
17 Dec 2018 24.90 25.00 24.50 24.80 7,880,900 195,264,200
14 Dec 2018 24.90 25.00 24.50 24.80 8,947,800 221,962,160
13 Dec 2018 25.25 25.25 24.90 24.90 6,780,400 169,594,610
12 Dec 2018 25.25 25.75 25.00 25.25 10,452,900 264,842,050
11 Dec 2018 25.00 25.25 25.00 25.00 4,617,700 115,622,900
07 Dec 2018 25.00 25.25 24.90 25.00 3,832,700 95,848,015
06 Dec 2018 25.00 25.25 24.80 25.00 9,194,700 229,703,935
04 Dec 2018 25.00 25.25 25.00 25.25 3,661,700 92,063,100
03 Dec 2018 25.00 25.25 25.00 25.00 5,165,400 129,436,050
30 Nov 2018 25.00 25.25 24.90 25.00 3,550,000 88,717,655
29 Nov 2018 25.25 25.25 24.90 24.90 9,231,200 230,775,180
28 Nov 2018 25.00 25.50 25.00 25.25 4,794,600 120,926,525
27 Nov 2018 25.25 25.25 25.00 25.00 5,064,000 126,986,250
26 Nov 2018 25.00 25.25 24.80 25.00 17,541,200 439,501,775
23 Nov 2018 24.60 25.00 24.40 24.90 11,951,500 295,210,220
22 Nov 2018 24.80 25.25 24.40 24.50 33,446,900 828,441,940
Remark : Volume from SET main board.