Stock Price

Historical Price

Filter Dates
Historical price from 23 May 2019 To 20 Aug 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 Jul 2019 To 05 Aug 2019 )
25.00 25.50 24.50 24.70 227,666,100 5,672,647,070
Previous 4 weeks
( 21 Jun 2019 To 19 Jul 2019 )
25.75 26.25 24.50 25.00 585,939,500 14,880,430,005
Daily Historical Data
20 Aug 2019 23.10 23.40 23.00 23.10 30,779,600 712,291,230
19 Aug 2019 23.40 23.50 23.10 23.10 47,175,100 1,097,235,410
16 Aug 2019 23.30 23.50 22.90 23.20 57,686,200 1,335,816,330
15 Aug 2019 23.30 23.70 22.80 23.30 78,479,700 1,827,694,430
14 Aug 2019 24.00 24.10 23.50 23.70 62,769,700 1,492,157,200
13 Aug 2019 24.60 24.70 24.20 24.30 26,950,900 658,567,080
09 Aug 2019 25.25 25.25 24.50 24.70 31,897,900 789,261,435
08 Aug 2019 24.90 25.25 24.80 25.00 15,522,400 388,371,025
07 Aug 2019 25.00 25.00 24.70 24.90 20,558,400 511,740,590
06 Aug 2019 24.50 25.25 24.50 25.00 39,092,900 972,872,975
05 Aug 2019 24.80 25.00 24.70 24.70 21,641,000 537,023,300
02 Aug 2019 24.50 25.00 24.50 24.90 32,095,300 796,243,430
01 Aug 2019 24.80 24.90 24.50 24.60 36,299,200 895,655,520
31 Jul 2019 24.80 25.25 24.70 25.00 20,374,400 509,423,210
30 Jul 2019 25.00 25.25 24.80 24.80 31,522,200 786,570,820
26 Jul 2019 25.25 25.50 25.00 25.00 19,411,700 488,893,525
25 Jul 2019 24.90 25.50 24.90 25.50 20,863,500 528,093,075
24 Jul 2019 24.80 25.00 24.70 24.80 12,504,800 310,694,650
23 Jul 2019 25.00 25.00 24.80 24.80 14,572,800 362,584,350
22 Jul 2019 25.00 25.00 24.70 24.90 18,381,200 457,465,190
19 Jul 2019 25.25 25.25 24.90 25.00 26,541,100 663,724,085
18 Jul 2019 24.70 25.25 24.70 24.90 22,001,100 549,585,955
17 Jul 2019 24.60 25.25 24.50 24.80 33,057,900 823,469,685
15 Jul 2019 24.80 24.90 24.50 24.50 31,653,700 779,044,750
12 Jul 2019 25.50 25.50 24.70 24.80 49,738,400 1,242,085,680
11 Jul 2019 25.50 25.50 25.00 25.50 42,956,500 1,086,196,500
10 Jul 2019 25.25 25.50 25.00 25.50 22,828,300 578,079,750
09 Jul 2019 25.25 25.50 25.00 25.00 34,310,200 865,442,900
08 Jul 2019 25.75 25.75 25.25 25.50 14,024,400 356,938,925
05 Jul 2019 25.75 26.00 25.50 25.75 13,496,100 346,446,475
04 Jul 2019 25.75 26.00 25.25 25.75 35,621,800 911,789,600
03 Jul 2019 25.75 25.75 25.50 25.75 12,075,600 309,975,775
02 Jul 2019 26.00 26.00 25.50 25.75 26,434,300 680,208,050
01 Jul 2019 26.25 26.25 25.75 26.00 24,230,000 629,507,700
28 Jun 2019 26.00 26.00 25.75 26.00 25,513,700 659,782,925
27 Jun 2019 25.75 26.00 25.50 26.00 31,388,800 809,629,850
26 Jun 2019 25.50 25.75 25.25 25.75 34,435,000 879,736,350
25 Jun 2019 25.75 26.00 25.25 25.75 57,084,400 1,463,820,575
24 Jun 2019 25.75 25.75 25.50 25.50 13,470,500 345,378,200
21 Jun 2019 25.75 26.00 25.50 25.50 35,077,700 899,586,275
20 Jun 2019 26.00 26.00 25.50 25.75 28,123,800 725,664,350
19 Jun 2019 26.00 26.25 25.75 25.75 35,710,500 928,164,075
18 Jun 2019 25.75 26.00 25.50 26.00 40,619,000 1,047,354,400
17 Jun 2019 26.00 26.00 25.75 25.75 26,036,900 675,302,450
14 Jun 2019 26.00 26.00 25.50 26.00 48,715,500 1,258,786,875
13 Jun 2019 26.00 26.25 25.75 26.00 34,180,100 888,694,350
12 Jun 2019 25.75 26.25 25.75 26.00 35,201,900 914,987,550
11 Jun 2019 26.00 26.25 25.75 26.00 21,194,200 550,039,700
10 Jun 2019 26.25 26.25 25.75 26.00 25,456,600 662,765,900
07 Jun 2019 26.25 26.25 26.00 26.00 7,786,800 203,539,550
06 Jun 2019 26.00 26.25 25.75 26.00 32,219,600 838,436,750
05 Jun 2019 26.25 26.25 25.50 26.00 65,128,700 1,686,061,225
04 Jun 2019 25.75 26.25 25.50 26.25 50,162,600 1,302,983,775
31 May 2019 26.00 26.25 25.50 25.50 63,537,900 1,642,971,550
30 May 2019 26.00 26.25 25.75 26.00 60,803,200 1,581,752,900
29 May 2019 26.00 26.50 25.75 26.00 129,637,500 3,375,032,750
28 May 2019 26.50 26.50 25.75 26.50 582,008,300 15,377,793,825
27 May 2019 26.00 26.25 25.75 26.00 67,041,800 1,747,996,125
24 May 2019 26.00 26.00 25.50 25.75 51,227,600 1,298,073,025
23 May 2019 26.00 26.25 25.50 26.00 51,799,700 1,344,221,275
Remark : Volume from SET main board.