Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 01, 2019 to Sep 16, 2019

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(20/08/2019 to 02/09/2019)
35.75 41.00 35.50 40.75 108,991,000 4,144,952,825
Previous 4 weeks
(19/07/2019 to 19/08/2019)
36.00 36.25 33.75 35.50 132,002,500 4,649,201,725
Daily Historical Data
16/09/2019 40.50 41.50 40.25 41.25 12,693,700 518,988,525
13/09/2019 40.50 41.25 40.00 40.50 15,751,500 639,429,500
12/09/2019 41.00 41.25 40.00 40.25 18,481,200 748,817,950
11/09/2019 42.25 42.50 40.50 41.00 30,246,200 1,242,970,025
10/09/2019 44.00 44.00 42.25 42.50 13,240,200 570,819,400
09/09/2019 42.00 43.50 41.75 43.50 20,423,300 873,224,875
06/09/2019 41.25 42.00 41.00 41.75 11,811,800 490,467,300
05/09/2019 42.25 42.50 40.50 41.25 11,632,800 480,598,350
04/09/2019 42.25 42.75 41.75 42.25 13,602,400 574,487,700
03/09/2019 41.00 44.00 40.50 42.00 29,900,100 1,270,173,900
02/09/2019 39.00 41.00 38.75 40.75 14,947,800 598,095,800
30/08/2019 39.75 39.75 39.00 39.25 6,308,000 248,327,975
29/08/2019 39.00 39.75 38.25 39.50 11,172,400 436,823,050
28/08/2019 38.50 39.25 38.25 38.75 5,213,500 202,694,950
27/08/2019 38.25 39.25 38.00 38.50 10,248,300 396,140,000
26/08/2019 36.75 38.25 36.50 38.25 12,898,800 484,396,650
23/08/2019 37.75 38.00 37.00 37.50 8,468,800 317,806,175
22/08/2019 36.75 37.75 36.50 37.25 21,313,800 793,618,050
21/08/2019 35.75 36.75 35.50 36.75 14,786,500 537,551,325
20/08/2019 35.75 36.00 35.50 35.50 3,633,100 129,498,850
19/08/2019 35.50 35.75 35.25 35.50 3,327,500 118,220,875
16/08/2019 34.75 35.50 34.50 35.25 4,791,200 168,339,750
15/08/2019 34.00 35.25 34.00 34.75 7,216,400 250,071,450
14/08/2019 35.00 35.50 34.00 34.50 7,139,500 249,254,675
13/08/2019 35.25 35.25 34.50 34.75 6,486,800 225,590,775
09/08/2019 35.50 36.00 35.25 35.50 3,510,800 125,110,125
08/08/2019 36.00 36.25 35.50 35.50 5,979,900 213,905,325
07/08/2019 35.50 36.25 35.00 36.00 10,998,300 393,149,450
06/08/2019 34.25 35.50 33.75 35.50 13,230,600 459,513,275
05/08/2019 34.50 35.00 34.25 34.50 5,964,700 206,526,450
02/08/2019 34.00 35.00 33.75 34.75 7,773,700 267,621,650
01/08/2019 35.25 35.75 34.50 34.75 11,388,400 398,401,525

Remark : Volume from SET main board.