Filter Dates :

Historical price from 22 April 2019 To 19 July 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 21 June 2019 to 04 July 2019 )
9.05 9.45 8.85 9.00 67,998,000 622,987,440
Previous 4 weeks
( 23 May 2019 to 20 June 2019 )
8.05 9.15 7.80 9.05 131,511,300 1,110,396,895
Daily Historical Data
19 July 2019 9.00 9.05 8.70 8.75 7,637,600 67,619,330
18 July 2019 8.45 8.90 8.00 8.90 23,415,900 196,746,875
17 July 2019 9.50 9.65 8.55 8.55 20,469,400 183,258,915
15 July 2019 9.80 9.90 9.60 9.65 3,509,200 34,039,520
12 July 2019 10.20 10.20 9.80 9.80 8,361,300 82,983,615
11 July 2019 9.90 10.30 9.80 10.10 13,073,200 131,686,660
10 July 2019 9.60 9.95 9.55 9.90 13,179,500 128,856,575
09 July 2019 9.75 9.90 9.50 9.50 12,946,600 125,092,815
08 July 2019 9.05 9.75 9.00 9.65 30,761,600 292,090,990
05 July 2019 9.00 9.05 8.95 9.05 2,217,500 19,976,995
04 July 2019 9.05 9.15 8.85 9.00 4,960,300 44,622,970
03 July 2019 9.05 9.10 8.95 9.00 4,992,100 45,098,700
02 July 2019 9.25 9.40 9.05 9.05 6,552,500 60,502,205
01 July 2019 9.10 9.35 9.10 9.25 6,504,800 60,084,645
28 June 2019 9.05 9.10 9.00 9.05 3,401,800 30,763,475
27 June 2019 9.35 9.45 8.90 9.05 9,379,300 85,838,750
26 June 2019 9.25 9.40 9.20 9.30 6,036,300 56,081,840
25 June 2019 9.20 9.35 9.15 9.25 9,027,100 83,435,660
24 June 2019 9.00 9.30 9.00 9.20 10,095,000 92,763,820
21 June 2019 9.05 9.15 9.00 9.00 7,048,800 63,795,375
20 June 2019 8.80 9.15 8.75 9.05 14,265,400 128,443,820
19 June 2019 8.80 8.95 8.75 8.75 9,449,900 83,403,415
18 June 2019 8.65 8.80 8.55 8.75 14,254,500 124,210,730
17 June 2019 8.70 8.70 8.50 8.55 9,175,800 79,071,095
14 June 2019 8.40 8.65 8.40 8.60 14,218,300 121,021,455
13 June 2019 8.25 8.45 8.20 8.35 12,653,900 105,854,355
12 June 2019 8.10 8.35 8.10 8.25 10,229,900 84,508,085
11 June 2019 8.15 8.20 8.10 8.15 3,855,600 31,415,705
10 June 2019 8.30 8.35 8.15 8.15 8,388,300 69,226,295
07 June 2019 8.25 8.30 8.15 8.25 9,465,100 77,793,920
06 June 2019 8.00 8.25 7.95 8.15 11,842,900 96,337,840
05 June 2019 7.95 8.05 7.85 7.95 1,446,600 11,486,075
04 June 2019 7.80 8.10 7.80 7.90 2,731,600 21,638,290
31 May 2019 8.00 8.00 7.80 7.80 919,900 7,269,885
30 May 2019 8.00 8.05 7.85 7.90 530,800 4,215,555
29 May 2019 7.95 8.10 7.90 8.00 1,475,900 11,816,440
28 May 2019 7.95 8.05 7.90 8.00 1,231,300 9,824,235
27 May 2019 8.00 8.00 7.90 7.95 620,600 4,918,880
24 May 2019 7.85 8.00 7.80 8.00 785,200 6,131,115
23 May 2019 8.05 8.20 7.80 7.90 3,969,800 31,809,705
22 May 2019 8.05 8.10 7.95 8.10 2,013,200 16,189,900
21 May 2019 7.70 8.05 7.70 8.05 3,598,900 28,567,585
17 May 2019 7.65 7.85 7.60 7.75 2,351,700 18,152,310
16 May 2019 7.60 7.65 7.45 7.65 1,574,300 11,864,585
15 May 2019 7.65 7.70 7.50 7.50 2,214,300 16,884,530
14 May 2019 7.30 7.60 7.30 7.60 2,419,100 18,154,775
13 May 2019 7.90 8.00 7.40 7.40 2,405,200 18,144,370
10 May 2019 7.95 8.05 7.80 7.90 1,168,200 9,261,620
09 May 2019 8.15 8.15 8.00 8.00 1,571,900 12,649,595
08 May 2019 8.40 8.45 8.15 8.15 2,034,600 16,873,860
07 May 2019 8.50 8.50 8.30 8.40 2,725,300 22,957,355
03 May 2019 8.60 8.75 8.60 8.60 5,207,400 45,019,760
02 May 2019 8.40 8.65 8.35 8.60 7,067,400 60,440,400
30 April 2019 8.45 8.55 8.35 8.40 4,551,000 38,441,500
29 April 2019 8.30 8.50 8.25 8.45 10,671,100 89,516,240
26 April 2019 8.00 8.40 7.95 8.25 10,429,900 86,012,820
25 April 2019 7.90 8.00 7.90 7.95 504,300 4,000,235
24 April 2019 7.95 8.00 7.75 7.90 1,370,000 10,785,090
23 April 2019 8.10 8.10 7.90 7.95 1,351,900 10,771,565
22 April 2019 8.20 8.25 8.05 8.05 2,100,700 17,054,180
Remark : Volume from SET main board.