Historical Price

Filter Dates:

To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Apr 2019 To 09 May 2019)
9.35 9.55 8.05 8.55 291,139,100 2,605,461,185
Previous 4 weeks
(22 Mar 2019 To 23 Apr 2019)
6.80 9.30 6.45 9.25 503,236,300 4,074,640,985
Daily Historical Data
24 May 2019 8.75 8.85 8.55 8.70 8,136,500 65,092,940
23 May 2019 8.80 9.05 8.65 8.75 16,857,800 150,351,950
22 May 2019 8.70 8.90 8.65 8.85 12,835,000 113,040,070
21 May 2019 8.55 8.80 8.45 8.65 7,104,200 61,365,405
17 May 2019 8.70 8.70 8.45 8.50 3,362,300 28,743,535
16 May 2019 8.40 8.65 8.30 8.60 13,688,000 116,034,960
15 May 2019 8.80 8.85 8.20 8.35 13,106,900 112,896,455
14 May 2019 8.60 8.80 8.55 8.75 12,328,300 107,227,205
13 May 2019 8.70 8.75 8.55 8.60 13,911,500 120,185,390
10 May 2019 8.80 9.10 8.45 8.75 53,090,800 467,033,430
09 May 2019 8.85 8.95 8.50 8.55 20,599,400 179,431,190
08 May 2019 8.50 8.95 8.25 8.90 28,729,200 248,518,115
07 May 2019 9.00 9.10 8.05 8.50 57,581,700 490,992,125
03 May 2019 9.00 9.15 8.85 8.95 19,637,800 176,643,425
02 May 2019 9.00 9.10 8.90 9.00 11,356,600 102,366,965
30 Apr 2019 9.20 9.30 8.95 9.00 17,547,100 159,699,365
29 Apr 2019 9.20 9.30 9.10 9.15 18,018,300 165,888,225
26 Apr 2019 9.25 9.55 8.95 9.10 41,454,000 384,220,535
25 Apr 2019 8.95 9.25 8.85 9.25 23,840,400 217,251,500
24 Apr 2019 9.35 9.55 8.85 8.90 52,374,600 480,449,740
23 Apr 2019 8.85 9.25 8.70 9.25 43,553,300 393,324,060
22 Apr 2019 9.15 9.30 8.70 8.75 43,886,700 394,451,335
19 Apr 2019 8.80 9.30 8.70 9.15 55,051,100 500,513,195
18 Apr 2019 9.00 9.00 8.65 8.75 34,844,400 306,612,765
17 Apr 2019 8.15 8.90 8.15 8.90 76,097,400 650,295,835
12 Apr 2019 8.00 8.15 7.85 8.05 47,344,900 379,684,800
11 Apr 2019 7.35 8.00 7.20 8.00 76,005,600 572,975,545
10 Apr 2019 6.85 7.40 6.85 7.30 49,707,600 358,540,155
09 Apr 2019 6.80 6.90 6.70 6.80 8,698,800 59,367,110
05 Apr 2019 6.60 6.80 6.60 6.70 4,984,500 33,545,100
04 Apr 2019 6.75 6.80 6.60 6.60 4,166,100 27,769,895
03 Apr 2019 6.75 6.85 6.70 6.75 4,999,500 33,796,125
02 Apr 2019 6.90 6.95 6.70 6.70 7,291,700 49,692,465
01 Apr 2019 6.80 6.90 6.80 6.85 3,981,900 27,207,020
29 Mar 2019 6.85 6.95 6.75 6.75 3,691,200 25,242,630
28 Mar 2019 6.85 6.95 6.80 6.85 4,398,900 30,274,800
27 Mar 2019 6.75 6.95 6.70 6.90 11,743,500 80,225,410
26 Mar 2019 6.55 6.75 6.50 6.70 8,719,200 58,019,545
25 Mar 2019 6.50 6.60 6.45 6.50 6,928,900 45,225,965
22 Mar 2019 6.80 6.85 6.60 6.60 7,141,100 47,877,230
21 Mar 2019 6.70 6.90 6.65 6.80 10,666,100 72,368,625
20 Mar 2019 6.70 6.80 6.70 6.70 5,456,700 36,780,250
19 Mar 2019 6.70 6.80 6.50 6.70 9,076,400 60,421,905
18 Mar 2019 6.85 6.95 6.55 6.65 11,754,900 79,265,695
15 Mar 2019 7.10 7.15 6.80 6.85 15,529,500 107,496,980
14 Mar 2019 7.05 7.15 6.95 7.10 18,259,600 129,180,080
13 Mar 2019 6.70 7.15 6.65 7.10 37,550,000 261,698,535
12 Mar 2019 6.80 6.80 6.60 6.70 14,434,500 97,070,400
11 Mar 2019 6.60 6.80 6.55 6.70 13,922,400 92,796,250
08 Mar 2019 6.95 7.05 6.45 6.60 33,210,800 223,649,480
07 Mar 2019 6.65 7.05 6.60 6.95 33,035,500 225,677,045
06 Mar 2019 6.80 6.80 6.60 6.60 24,016,900 160,458,355
05 Mar 2019 6.50 7.30 6.30 6.85 83,720,700 574,532,830
04 Mar 2019 6.15 6.50 6.05 6.45 10,717,200 68,006,700
01 Mar 2019 6.25 6.25 6.05 6.15 5,037,500 30,954,120
28 Feb 2019 6.40 6.45 6.05 6.25 8,575,900 53,420,305
27 Feb 2019 6.45 6.60 6.30 6.40 22,666,800 146,538,385
26 Feb 2019 6.00 6.45 5.95 6.40 20,753,800 129,687,440
25 Feb 2019 5.85 6.00 5.80 5.95 11,115,300 65,646,070
22 Feb 2019 5.85 6.15 5.85 6.15 10,039,600 60,771,610

Remark : Volume from SET main board.