Historical Price

Filter Dates:
From
To

Historical price from Mar 01, 2019 to Apr 24, 2019

Date Open High Low Close Volume (Share) Value (Baht)
24/04/2019 31.25 31.25 30.75 31.25 1,067,200 33,144,475
23/04/2019 31.50 31.50 30.75 31.00 3,308,300 102,884,900
22/04/2019 31.25 31.50 31.00 31.50 1,881,700 58,870,075
19/04/2019 31.25 31.50 31.00 31.25 2,149,900 67,321,475
18/04/2019 31.25 31.50 31.00 31.00 2,594,900 80,734,275
17/04/2019 31.25 31.75 31.00 31.50 2,321,600 72,853,725
12/04/2019 31.50 31.75 31.00 31.00 3,259,900 101,919,075
11/04/2019 31.75 32.00 31.50 31.75 1,214,200 38,421,750
10/04/2019 31.50 32.00 31.25 31.75 2,465,900 77,807,775
09/04/2019 32.00 32.50 31.25 31.50 2,351,700 74,449,675
05/04/2019 31.50 32.50 31.50 32.00 6,769,800 217,030,300
04/04/2019 31.75 32.00 31.25 31.50 1,635,200 51,391,125
03/04/2019 31.75 32.00 31.50 31.75 469,400 14,902,900
02/04/2019 31.75 32.00 31.75 31.75 551,200 17,508,450
01/04/2019 32.25 32.25 31.50 31.50 1,190,800 37,799,725
29/03/2019 32.50 32.50 31.50 32.25 2,515,100 80,764,625
28/03/2019 31.25 32.25 31.00 32.25 2,643,600 83,209,675
27/03/2019 31.50 31.75 31.00 31.50 1,672,900 52,430,100
26/03/2019 31.25 31.75 30.75 31.50 2,300,500 71,628,825
25/03/2019 31.50 32.00 31.25 31.50 1,276,700 40,229,275
22/03/2019 31.75 32.00 31.50 31.75 3,841,200 122,052,475
21/03/2019 31.75 32.25 31.50 32.00 3,746,100 119,414,825
20/03/2019 32.75 33.00 31.75 31.75 4,603,500 148,177,775
19/03/2019 32.50 33.25 32.25 32.75 4,051,100 132,804,375
18/03/2019 33.00 33.00 32.00 32.50 1,402,200 45,416,675
15/03/2019 33.00 33.50 32.75 32.75 766,100 25,256,225
14/03/2019 33.00 33.75 32.75 33.00 1,720,400 57,002,725
13/03/2019 33.25 33.25 32.50 32.75 2,149,000 70,384,450
12/03/2019 33.75 33.75 32.75 33.25 1,602,300 53,263,975
11/03/2019 33.75 33.75 33.25 33.50 634,700 21,239,850
08/03/2019 34.25 34.50 33.00 33.50 1,947,700 65,296,375
07/03/2019 34.00 35.00 33.75 34.00 2,395,200 82,131,325
06/03/2019 35.25 35.25 34.00 34.00 897,600 30,936,175
05/03/2019 35.00 35.25 34.75 35.00 560,200 19,611,225
04/03/2019 34.75 35.50 34.75 35.00 476,200 16,665,400
01/03/2019 35.00 35.25 34.75 35.25 398,000 13,979,725
Remark : Volume from SET main board.