Historical price from May 02, 2019 to Jun 26, 2019
Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (29/05/2019 to 12/06/2019) |
33.00 | 35.00 | 32.50 | 33.75 | 84,655,600 | 2,861,455,250 |
| Previous 4 weeks (26/04/2019 to 28/05/2019) |
32.50 | 34.50 | 29.75 | 33.00 | 251,089,500 | 8,103,248,925 |
| Daily Historical Data | ||||||
| 26/06/2019 | 35.00 | 36.50 | 35.00 | 36.50 | 17,140,700 | 615,020,900 |
| 25/06/2019 | 35.00 | 35.50 | 34.75 | 35.00 | 6,850,900 | 241,053,800 |
| 24/06/2019 | 35.00 | 35.25 | 34.50 | 35.25 | 4,844,900 | 169,337,500 |
| 21/06/2019 | 35.50 | 35.75 | 34.75 | 35.00 | 11,994,900 | 421,319,400 |
| 20/06/2019 | 35.75 | 36.25 | 35.25 | 35.50 | 11,046,300 | 394,915,550 |
| 19/06/2019 | 34.50 | 36.00 | 34.50 | 35.50 | 23,664,600 | 833,709,250 |
| 18/06/2019 | 34.25 | 34.50 | 33.75 | 34.25 | 8,857,000 | 302,894,550 |
| 17/06/2019 | 33.50 | 34.50 | 33.50 | 34.25 | 12,668,300 | 432,054,475 |
| 14/06/2019 | 33.25 | 33.75 | 33.25 | 33.50 | 4,116,000 | 137,639,075 |
| 13/06/2019 | 33.50 | 33.75 | 33.25 | 33.50 | 8,745,400 | 292,479,675 |
| 12/06/2019 | 34.50 | 34.50 | 33.50 | 33.75 | 12,498,900 | 423,478,450 |
| 11/06/2019 | 34.50 | 35.00 | 34.00 | 34.50 | 13,319,800 | 461,023,725 |
| 10/06/2019 | 33.50 | 34.50 | 33.50 | 34.50 | 7,917,100 | 270,045,225 |
| 07/06/2019 | 34.00 | 34.00 | 33.50 | 33.50 | 5,302,500 | 178,894,050 |
| 06/06/2019 | 33.75 | 34.25 | 33.50 | 34.00 | 10,683,100 | 363,135,325 |
| 05/06/2019 | 33.75 | 34.00 | 33.50 | 33.75 | 5,019,000 | 169,102,875 |
| 04/06/2019 | 33.50 | 33.75 | 33.25 | 33.50 | 7,539,200 | 252,489,425 |
| 31/05/2019 | 33.00 | 33.75 | 33.00 | 33.50 | 9,442,700 | 315,799,175 |
| 30/05/2019 | 32.50 | 33.50 | 32.50 | 33.25 | 9,750,300 | 323,333,975 |
| 29/05/2019 | 33.00 | 33.25 | 32.50 | 32.50 | 3,183,000 | 104,153,025 |
| 28/05/2019 | 32.75 | 33.25 | 32.25 | 33.00 | 7,903,200 | 259,582,400 |
| 27/05/2019 | 32.25 | 32.75 | 32.00 | 32.75 | 6,125,200 | 198,986,675 |
| 24/05/2019 | 31.00 | 32.25 | 31.00 | 32.00 | 7,330,900 | 229,117,750 |
| 23/05/2019 | 32.00 | 32.00 | 31.25 | 31.25 | 5,990,900 | 189,821,050 |
| 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 |
Remark : Volume from SET main board.