Historical Price

Filter Dates:
From
To

Historical price from Jul 01, 2019 to Aug 21, 2019

Date Open High Low Close Volume (Share) Value (Baht)
21/08/2019 37.75 38.25 37.50 38.25 660,400 25,060,075
20/08/2019 38.00 38.00 37.50 37.75 1,056,100 39,935,475
19/08/2019 37.50 38.50 37.25 38.25 1,466,200 55,916,400
16/08/2019 36.75 38.00 36.50 37.75 3,105,000 115,806,450
15/08/2019 36.50 37.00 35.75 36.50 2,764,600 100,923,800
14/08/2019 38.25 38.50 36.75 37.00 2,367,700 88,834,825
13/08/2019 38.75 39.25 38.00 38.25 1,370,100 52,874,075
09/08/2019 39.00 39.50 38.50 39.25 962,100 37,630,350
08/08/2019 39.25 39.50 38.50 39.00 853,800 33,299,150
07/08/2019 38.50 39.25 38.00 38.75 2,110,800 81,625,325
06/08/2019 37.75 38.50 37.75 38.50 1,204,400 46,123,850
05/08/2019 37.25 39.25 37.00 38.50 2,428,100 92,760,800
02/08/2019 39.75 40.25 36.00 38.00 3,492,500 135,147,675
01/08/2019 39.50 40.50 39.50 40.25 1,992,500 79,436,750
31/07/2019 40.00 40.50 39.75 40.00 1,696,500 68,057,550
30/07/2019 40.50 40.75 39.50 40.00 2,317,900 92,863,725
26/07/2019 41.25 41.75 40.50 41.00 1,440,500 59,286,475
25/07/2019 41.50 41.50 40.75 41.50 1,080,800 44,629,275
24/07/2019 41.00 41.50 41.00 41.00 1,289,500 53,094,425
23/07/2019 41.25 41.50 40.25 40.75 3,493,400 142,640,850
22/07/2019 41.25 42.50 40.25 40.50 3,210,000 132,143,725
19/07/2019 40.25 41.75 40.25 40.50 4,167,800 169,993,650
18/07/2019 39.75 40.75 39.25 39.75 2,674,400 107,121,925
17/07/2019 40.50 41.50 39.25 39.75 4,233,600 170,633,975
15/07/2019 40.25 42.50 40.25 40.50 7,585,400 313,122,475
12/07/2019 40.75 40.75 39.25 39.50 2,735,800 109,235,375
11/07/2019 39.75 40.25 39.25 40.00 2,148,600 85,728,775
10/07/2019 39.00 39.75 38.75 39.50 2,310,700 90,465,800
09/07/2019 39.25 40.50 38.75 39.00 2,438,900 95,829,500
08/07/2019 40.50 41.00 39.75 39.75 1,566,600 63,121,200
05/07/2019 39.25 40.75 39.25 40.75 5,887,500 237,239,325
04/07/2019 39.00 40.25 38.75 39.25 4,556,900 179,866,150
03/07/2019 37.50 40.00 37.00 39.00 5,583,800 214,945,475
02/07/2019 37.00 38.00 37.00 37.00 2,480,200 92,971,350
01/07/2019 37.00 37.50 36.75 37.25 1,018,200 37,937,050
Remark : Volume from SET main board.