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.