Historical Price

Filter Dates:

From / / To / /

Historical price from Apr 01, 2019 to May 22, 2019

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(22/04/2019 to 07/05/2019)
33.00 34.50 31.50 33.25 128,753,900 4,249,891,875
Previous 4 weeks
(20/03/2019 to 19/04/2019)
29.75 33.50 29.00 32.75 155,785,000 4,915,118,150
Daily Historical Data
22/05/2019 31.25 32.25 31.25 32.00 12,008,800 382,379,725
21/05/2019 30.75 31.00 30.50 30.75 5,004,500 153,562,400
17/05/2019 30.75 31.25 30.25 30.75 15,248,600 469,821,925
16/05/2019 31.50 31.50 29.75 30.75 27,038,500 825,736,175
15/05/2019 32.25 32.50 31.75 31.75 6,764,600 216,528,750
14/05/2019 32.00 32.50 31.75 32.00 6,851,700 220,395,300
13/05/2019 32.00 32.50 31.75 32.00 11,565,000 371,313,375
10/05/2019 32.25 32.50 30.75 32.00 18,318,700 579,032,225
09/05/2019 32.25 32.75 32.00 32.00 11,257,100 363,161,375
08/05/2019 33.00 33.25 32.00 32.25 21,997,600 715,408,625
07/05/2019 33.25 33.50 33.00 33.25 5,453,200 181,615,050
03/05/2019 34.00 34.25 33.25 33.50 16,367,100 550,562,950
02/05/2019 34.00 34.50 33.75 34.00 18,554,400 632,564,675
30/04/2019 32.25 34.00 32.25 33.75 31,429,800 1,051,532,425
29/04/2019 32.50 32.50 32.00 32.25 7,024,500 226,520,825
26/04/2019 32.50 32.50 32.00 32.25 8,855,200 285,605,250
25/04/2019 32.00 32.50 31.75 32.25 4,825,100 155,481,625
24/04/2019 32.00 32.50 31.75 31.75 9,415,100 301,403,825
23/04/2019 32.25 32.50 31.50 32.00 13,207,500 421,605,600
22/04/2019 33.00 33.00 32.00 32.25 13,622,000 442,999,650
19/04/2019 33.00 33.50 32.50 32.75 30,143,200 994,996,925
18/04/2019 32.50 33.00 32.25 32.75 10,235,000 334,047,225
17/04/2019 32.00 33.00 32.00 32.50 16,016,900 521,138,525
12/04/2019 31.75 32.00 31.50 32.00 5,041,200 160,861,650
11/04/2019 31.75 31.75 31.50 31.75 1,568,100 49,671,300
10/04/2019 31.75 32.00 31.50 31.75 4,080,500 129,574,575
09/04/2019 31.75 32.00 31.50 32.00 4,593,100 146,001,075
05/04/2019 31.50 31.75 31.25 31.75 4,228,600 133,695,000
04/04/2019 31.50 31.75 31.00 31.50 4,746,400 148,738,225
03/04/2019 31.75 32.00 31.00 31.50 9,877,700 310,193,650
02/04/2019 31.25 32.00 31.25 31.75 10,261,800 324,952,275
01/04/2019 31.25 31.50 30.75 31.25 6,290,200 196,044,850

Remark : Volume from SET main board.