Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/07/2019 to 07/08/2019)
12.60 13.30 12.00 13.00 31,839,200 400,934,250
Previous 4 weeks
(25/06/2019 to 23/07/2019)
11.90 13.60 11.80 12.50 83,297,800 1,057,111,400
Daily Historical Data
22/08/2019 11.90 12.20 11.70 12.20 1,698,900 20,289,330
21/08/2019 11.70 12.00 11.70 11.90 916,300 10,867,810
20/08/2019 12.30 12.30 11.70 11.80 2,269,400 27,093,350
19/08/2019 12.50 12.60 12.10 12.10 1,306,200 16,031,320
16/08/2019 11.90 12.40 11.80 12.40 1,624,600 19,662,350
15/08/2019 12.00 12.00 11.30 11.70 6,317,200 74,215,570
14/08/2019 12.60 12.70 11.90 12.10 2,738,600 33,679,220
13/08/2019 12.40 12.60 12.20 12.30 2,479,200 30,693,180
09/08/2019 13.00 13.00 12.60 12.60 2,493,200 31,858,860
08/08/2019 12.90 13.10 12.70 12.90 3,806,200 49,115,360
07/08/2019 12.80 13.30 12.70 13.00 7,126,800 93,158,360
06/08/2019 12.50 12.80 12.30 12.70 2,949,800 37,047,460
05/08/2019 12.40 12.70 12.30 12.60 2,259,300 28,302,250
02/08/2019 12.20 12.50 12.10 12.40 2,244,900 27,578,830
01/08/2019 12.20 12.40 12.10 12.40 2,320,000 28,337,190
31/07/2019 12.10 12.40 12.00 12.20 3,604,700 43,896,760
30/07/2019 12.80 12.80 12.10 12.10 3,054,700 37,666,530
26/07/2019 12.80 12.80 12.50 12.70 1,226,000 15,525,290
25/07/2019 12.50 12.90 12.40 12.70 4,796,300 61,385,200
24/07/2019 12.60 12.60 12.40 12.40 2,256,700 28,036,380
23/07/2019 12.80 12.90 12.40 12.50 3,069,900 38,415,820
22/07/2019 12.80 12.90 12.60 12.70 1,641,400 20,943,540
19/07/2019 12.80 12.90 12.50 12.80 3,062,600 38,705,760
18/07/2019 12.60 12.80 12.60 12.70 1,647,200 20,885,960
17/07/2019 13.00 13.10 12.60 12.60 4,204,100 53,827,280
15/07/2019 13.10 13.60 12.80 12.90 12,744,600 168,150,710
12/07/2019 12.60 12.80 12.50 12.80 4,670,700 59,396,470
11/07/2019 12.80 12.80 12.40 12.50 2,376,400 29,872,560
10/07/2019 12.00 12.70 12.00 12.70 5,452,500 67,632,990
09/07/2019 12.30 12.40 12.00 12.10 1,995,100 24,308,070
08/07/2019 12.40 12.40 12.20 12.30 1,335,000 16,442,620
05/07/2019 12.20 12.50 11.90 12.40 3,398,300 41,476,100
04/07/2019 12.70 13.20 12.10 12.30 10,926,100 138,972,450
03/07/2019 12.60 12.80 12.40 12.70 1,911,500 24,058,120
02/07/2019 12.60 12.90 12.50 12.60 3,101,900 39,312,570
01/07/2019 12.80 12.90 12.50 12.60 2,743,000 34,779,350
Remark : Volume from SET main board.