Historical Price

Filter Dates:
From
To

Historical price from Jan 02, 2019 to Feb 18, 2019

Date Open High Low Close Volume (Share) Value (Baht)
18/02/2019 36.00 36.50 36.00 36.00 261,200 9,419,600
15/02/2019 37.00 37.00 36.00 36.25 478,500 17,389,000
14/02/2019 37.00 37.25 36.75 37.00 331,100 12,256,825
13/02/2019 36.50 37.25 36.50 37.00 1,495,900 55,330,725
12/02/2019 36.25 37.00 36.25 36.50 579,200 21,226,550
11/02/2019 36.00 37.00 36.00 36.50 748,900 27,375,950
08/02/2019 36.50 36.75 35.75 36.25 703,400 25,520,650
07/02/2019 36.75 37.00 35.75 36.25 1,261,600 45,759,200
06/02/2019 37.25 37.25 36.75 36.75 713,500 26,321,300
05/02/2019 37.50 37.75 36.50 37.25 961,300 35,612,700
04/02/2019 36.75 37.50 36.75 37.50 2,823,400 105,312,900
01/02/2019 36.00 36.75 35.75 36.50 1,529,700 55,764,825
31/01/2019 35.25 36.75 35.25 35.75 3,375,000 121,775,300
30/01/2019 35.00 35.25 34.75 35.00 393,400 13,769,000
29/01/2019 35.00 35.25 34.50 35.00 1,065,200 37,194,500
28/01/2019 35.25 35.50 34.75 35.00 977,600 34,317,050
25/01/2019 35.25 36.00 35.00 35.25 1,540,600 54,613,100
24/01/2019 35.75 35.75 35.00 35.25 974,200 34,503,000
23/01/2019 35.75 36.00 35.50 35.50 676,900 24,204,375
22/01/2019 36.00 36.25 35.75 35.75 587,700 21,105,025
21/01/2019 36.00 36.50 36.00 36.25 596,000 21,581,925
18/01/2019 36.50 36.75 36.00 36.00 1,974,200 71,835,075
17/01/2019 35.75 36.50 35.25 36.00 2,391,200 85,917,575
16/01/2019 34.50 35.50 34.50 35.50 2,497,400 87,392,775
15/01/2019 33.75 34.50 33.50 34.50 711,600 24,231,575
14/01/2019 33.50 34.00 33.25 33.75 494,700 16,674,350
11/01/2019 33.50 33.75 33.25 33.50 367,000 12,282,975
10/01/2019 33.25 33.50 32.75 33.50 638,900 21,188,000
09/01/2019 33.50 34.00 33.25 33.25 806,700 27,024,000
08/01/2019 33.00 33.75 32.75 33.50 609,400 20,269,575
07/01/2019 33.75 33.75 32.75 33.00 1,126,200 37,479,675
04/01/2019 32.25 33.75 31.50 33.50 2,777,400 91,533,175
03/01/2019 33.25 33.25 32.00 32.00 979,800 31,837,725
02/01/2019 33.00 33.25 32.50 33.00 1,447,600 47,589,025
Remark : Volume from SET main board.