Historical Price

Filter Dates:

To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Jul 2019 To 01 Aug 2019)
9.80 10.80 9.20 9.35 197,259,900 2,014,014,140
Previous 4 weeks
(19 Jun 2019 To 17 Jul 2019)
8.85 10.30 8.80 9.80 386,839,600 3,650,082,925
Daily Historical Data
16 Aug 2019 8.30 8.35 8.10 8.25 6,743,900 55,646,195
15 Aug 2019 7.60 8.25 7.50 8.25 14,051,600 112,353,540
14 Aug 2019 8.25 8.30 7.55 7.70 26,057,200 205,781,960
13 Aug 2019 8.50 8.55 8.00 8.10 18,975,300 156,928,135
09 Aug 2019 9.05 9.10 8.65 8.65 8,614,100 75,947,080
08 Aug 2019 9.05 9.10 8.55 9.00 17,218,600 152,567,135
07 Aug 2019 9.25 9.45 9.05 9.05 12,923,900 119,680,700
06 Aug 2019 9.00 9.25 9.00 9.20 8,764,300 80,086,785
05 Aug 2019 9.35 9.45 9.30 9.30 2,859,700 26,769,185
02 Aug 2019 9.05 9.50 9.05 9.45 12,512,300 116,538,225
01 Aug 2019 9.95 9.95 9.20 9.35 32,032,500 304,908,005
31 Jul 2019 10.20 10.20 9.95 9.95 10,738,500 107,277,585
30 Jul 2019 10.60 10.60 10.00 10.20 10,264,900 105,459,200
26 Jul 2019 10.50 10.80 10.40 10.60 20,210,300 214,550,930
25 Jul 2019 10.40 10.70 10.40 10.50 34,085,400 359,953,510
24 Jul 2019 10.30 10.60 10.20 10.40 23,065,100 239,857,790
23 Jul 2019 10.20 10.30 9.90 10.30 14,049,600 142,312,620
22 Jul 2019 10.50 10.70 10.10 10.10 18,714,800 193,244,960
19 Jul 2019 10.00 10.50 9.95 10.40 22,512,600 231,468,650
18 Jul 2019 9.80 10.10 9.75 9.90 11,586,200 114,980,890
17 Jul 2019 10.10 10.20 9.70 9.80 13,602,400 134,432,415
15 Jul 2019 9.95 10.30 9.95 10.10 21,200,300 214,684,155
12 Jul 2019 10.10 10.20 9.90 9.90 23,028,700 230,351,705
11 Jul 2019 9.65 10.10 9.60 10.10 49,968,200 494,436,170
10 Jul 2019 9.70 9.80 9.45 9.50 33,900,600 325,638,510
09 Jul 2019 9.05 9.65 9.05 9.55 51,966,300 489,929,905
08 Jul 2019 9.05 9.05 8.95 9.00 3,659,500 32,903,380
05 Jul 2019 9.05 9.05 8.90 9.05 4,892,200 43,953,660
04 Jul 2019 9.30 9.35 8.90 9.00 9,969,600 91,064,255
03 Jul 2019 9.30 9.40 9.20 9.25 13,776,900 127,691,320
02 Jul 2019 9.20 9.35 9.15 9.25 14,906,300 138,102,490
01 Jul 2019 9.00 9.20 8.90 9.15 10,411,800 94,406,660
28 Jun 2019 8.95 9.10 8.80 8.80 10,547,000 93,647,165
27 Jun 2019 9.10 9.15 8.90 8.95 11,999,700 107,807,475
26 Jun 2019 9.10 9.20 8.95 9.05 11,215,300 101,663,620
25 Jun 2019 9.25 9.30 9.10 9.10 9,885,400 90,743,370
24 Jun 2019 9.35 9.40 9.20 9.20 14,899,300 138,353,895
21 Jun 2019 9.10 9.35 9.10 9.20 26,899,800 248,159,230
20 Jun 2019 9.15 9.15 8.90 8.95 16,298,400 146,405,000
19 Jun 2019 8.85 9.25 8.85 9.10 33,811,900 305,708,545
18 Jun 2019 9.05 9.05 8.55 8.75 45,514,300 398,213,115
17 Jun 2019 9.40 9.45 9.05 9.05 11,129,000 102,333,475
14 Jun 2019 9.45 9.55 9.30 9.35 11,968,800 112,512,320
13 Jun 2019 9.25 9.50 9.25 9.45 22,874,500 214,342,900
12 Jun 2019 9.60 9.65 9.05 9.25 45,512,000 422,441,290
11 Jun 2019 10.30 10.70 9.50 9.60 100,592,000 1,001,694,665
10 Jun 2019 10.40 10.50 10.10 10.30 25,196,900 259,162,380
07 Jun 2019 9.65 10.40 9.60 10.30 46,090,400 465,618,810
06 Jun 2019 9.70 9.70 9.50 9.60 7,938,400 76,300,130
05 Jun 2019 9.60 9.70 9.50 9.60 7,527,500 72,149,925
04 Jun 2019 9.55 9.75 9.45 9.50 17,647,800 169,483,720
31 May 2019 9.65 9.65 9.30 9.50 30,670,900 289,409,010
30 May 2019 9.85 9.95 9.60 9.70 32,102,600 314,274,385
29 May 2019 9.40 9.90 9.35 9.90 36,352,900 352,439,390
28 May 2019 9.25 9.45 9.15 9.45 35,004,300 327,674,010
27 May 2019 8.85 9.20 8.85 9.20 26,243,500 237,662,945
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

Remark : Volume from SET main board.