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.