Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
10.90 12.00 9.45 10.30 349,858,100 3,950,452,400
Previous 4 weeks
(26/06/2019 to 24/07/2019)
9.15 11.20 8.65 11.10 407,159,800 3,950,452,400
Daily Historical Data
23/08/2019 11.00 12.00 10.70 11.80 80,527,800 908,289,670
22/08/2019 10.30 10.60 10.20 10.50 30,737,000 320,296,410
21/08/2019 10.20 10.80 10.10 10.60 50,732,700 531,478,010
20/08/2019 10.00 10.10 9.65 9.95 20,205,700 198,905,155
19/08/2019 10.10 10.30 9.75 9.95 27,652,000 275,191,185
16/08/2019 9.45 10.20 9.45 10.10 35,129,300 347,286,305
15/08/2019 8.70 9.50 8.70 9.35 41,164,300 374,904,165
14/08/2019 9.50 9.70 8.80 8.90 23,283,700 212,559,230
13/08/2019 9.60 9.90 9.30 9.30 24,342,400 233,451,960
09/08/2019 10.40 10.60 9.55 9.60 30,901,700 308,298,455
08/08/2019 9.55 10.50 9.55 10.30 30,102,700 301,671,170
07/08/2019 10.20 10.20 9.45 9.45 31,043,800 304,103,920
06/08/2019 9.80 10.20 9.65 10.20 24,551,100 244,467,395
05/08/2019 10.10 10.30 10.00 10.00 13,308,000 134,926,750
02/08/2019 10.00 10.50 9.90 10.30 43,790,000 446,128,410
01/08/2019 11.20 11.20 10.30 10.40 34,335,200 366,222,160
31/07/2019 11.10 11.40 11.00 11.30 18,205,200 204,783,810
30/07/2019 11.70 12.00 10.80 11.00 61,730,200 693,776,960
26/07/2019 11.10 11.80 10.90 11.70 59,636,500 680,101,350
25/07/2019 10.90 11.40 10.90 11.00 33,155,400 368,342,620
24/07/2019 10.20 11.20 10.20 11.10 91,559,300 991,188,420
23/07/2019 10.30 10.30 9.90 10.10 40,586,000 408,635,380
22/07/2019 9.65 10.40 9.60 10.30 68,800,900 685,319,835
19/07/2019 9.05 9.50 9.05 9.40 53,725,400 498,922,975
18/07/2019 8.95 9.00 8.85 9.00 2,434,500 21,765,775
17/07/2019 8.80 9.00 8.80 8.95 10,060,100 89,387,230
15/07/2019 8.90 9.00 8.80 8.80 7,019,400 62,228,770
12/07/2019 9.00 9.10 8.85 8.90 6,368,200 57,058,445
11/07/2019 9.15 9.20 8.90 8.95 15,164,500 137,344,195
10/07/2019 9.05 9.20 9.00 9.05 15,133,900 137,507,750
09/07/2019 9.00 9.10 8.85 8.95 8,519,100 76,613,385
08/07/2019 8.95 9.00 8.85 8.95 5,474,900 48,982,035
05/07/2019 8.80 8.95 8.65 8.95 6,787,600 60,075,965
04/07/2019 8.90 9.05 8.70 8.80 15,811,900 141,122,180
03/07/2019 8.70 8.95 8.70 8.85 9,997,700 88,458,750
02/07/2019 8.80 8.85 8.65 8.70 6,038,500 52,773,740
01/07/2019 8.85 8.90 8.80 8.85 7,020,500 62,208,120

Remark : Volume from SET main board.