Historical Price

Filter Dates:
From
To

Historical price from Sep 02, 2019 to Oct 22, 2019

Date Open High Low Close Volume (Share) Value (Baht)
22/10/2019 44.00 44.50 43.75 44.00 1,355,400 59,805,225
21/10/2019 44.25 45.00 43.50 43.50 2,378,300 105,145,025
18/10/2019 43.75 45.00 43.00 44.00 3,966,200 174,710,450
17/10/2019 41.50 45.00 41.50 43.25 7,167,500 313,573,425
16/10/2019 40.50 42.75 40.50 41.75 3,789,200 157,684,850
15/10/2019 41.25 41.50 40.75 41.00 1,671,000 68,834,950
11/10/2019 41.00 41.00 40.25 40.75 859,800 34,935,750
10/10/2019 41.00 41.25 40.25 40.75 1,194,500 48,874,575
09/10/2019 39.75 40.75 39.75 40.50 816,700 32,956,925
08/10/2019 40.25 40.50 39.75 39.75 1,636,400 65,536,800
07/10/2019 41.25 41.25 40.50 40.50 487,100 19,865,475
04/10/2019 40.00 41.25 40.00 41.25 2,159,400 88,345,575
03/10/2019 39.50 40.25 39.50 40.00 892,400 35,695,125
02/10/2019 39.00 40.00 38.50 39.75 2,169,700 85,165,475
01/10/2019 40.50 40.50 39.00 39.75 1,438,400 56,860,275
30/09/2019 40.50 40.75 40.00 40.50 1,002,900 40,546,400
27/09/2019 39.25 40.50 39.25 40.50 1,546,600 62,070,675
26/09/2019 38.75 40.00 38.75 39.50 1,952,700 77,169,700
25/09/2019 38.50 39.25 38.50 38.50 893,100 34,565,125
24/09/2019 39.50 40.25 39.00 39.00 599,400 23,630,425
23/09/2019 39.50 40.25 39.25 40.00 1,612,300 64,330,050
20/09/2019 40.25 40.25 38.25 39.25 4,083,300 159,486,550
19/09/2019 39.75 40.50 39.25 40.50 2,294,900 91,582,625
18/09/2019 39.50 40.00 39.25 39.50 508,800 20,166,300
17/09/2019 39.00 40.50 39.00 39.50 2,893,400 115,142,350
16/09/2019 38.50 39.75 38.25 39.50 1,585,100 61,896,350
13/09/2019 38.50 40.00 38.50 39.50 1,356,100 53,466,400
12/09/2019 39.00 39.25 38.50 38.50 1,253,400 48,687,400
11/09/2019 39.75 39.75 38.75 38.75 2,065,200 80,929,750
10/09/2019 39.50 40.00 38.25 39.50 2,639,100 103,298,600
09/09/2019 41.00 41.75 39.50 39.75 1,744,200 70,459,000
06/09/2019 42.00 42.25 40.75 41.25 2,972,900 123,529,800
05/09/2019 41.00 42.25 41.00 42.00 4,375,500 182,447,025
04/09/2019 40.50 41.00 40.00 41.00 1,388,100 56,349,000
03/09/2019 41.25 41.25 40.25 40.50 840,900 34,135,450
02/09/2019 40.50 41.50 40.50 40.75 1,525,500 62,641,225
Remark : Volume from SET main board.