Stock Price

Historical Price

Filter Dates
Historical price from 21 Nov 2018 To 18 Feb 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 Jan 2019 To 04 Feb 2019 )
21.80 24.30 21.80 23.80 708,942,100 16,491,735,270
Previous 4 weeks
( 21 Dec 2018 To 21 Jan 2019 )
26.50 27.00 21.50 21.60 1,660,998,000 38,854,702,130
Daily Historical Data
18 Feb 2019 23.90 23.90 23.50 23.70 24,536,200 580,329,750
15 Feb 2019 23.70 24.00 23.70 23.80 49,279,300 1,176,229,410
14 Feb 2019 23.80 23.80 23.60 23.70 24,861,000 589,114,620
13 Feb 2019 23.80 23.80 23.30 23.70 30,586,600 720,639,240
12 Feb 2019 23.50 23.80 23.40 23.60 45,356,200 1,072,278,800
11 Feb 2019 23.70 23.80 23.30 23.40 44,209,500 1,037,727,880
08 Feb 2019 23.20 24.00 23.20 23.90 61,158,300 1,452,315,180
07 Feb 2019 23.50 23.60 23.10 23.30 64,199,300 1,499,370,940
06 Feb 2019 23.80 23.80 23.40 23.60 58,700,500 1,382,304,960
05 Feb 2019 23.80 24.10 23.50 23.80 33,518,700 799,014,370
04 Feb 2019 23.70 24.00 23.70 23.80 17,406,600 414,828,700
01 Feb 2019 23.60 24.00 23.60 23.70 41,019,500 975,428,630
31 Jan 2019 24.00 24.00 23.40 23.60 68,309,900 1,609,156,830
30 Jan 2019 24.20 24.20 23.70 23.90 40,370,100 967,285,880
29 Jan 2019 24.00 24.30 24.00 24.20 27,050,800 652,755,380
28 Jan 2019 24.30 24.30 24.10 24.20 37,746,400 913,388,820
25 Jan 2019 23.90 24.20 23.80 24.10 62,588,500 1,504,133,020
24 Jan 2019 23.30 23.80 23.30 23.60 95,417,400 2,247,489,570
23 Jan 2019 22.90 23.40 22.80 23.00 91,920,900 2,127,845,840
22 Jan 2019 21.80 22.90 21.80 22.70 227,112,000 5,079,422,600
21 Jan 2019 21.80 22.70 21.50 21.60 308,760,700 6,804,831,990
18 Jan 2019 23.60 23.80 23.40 23.60 27,290,000 643,049,080
17 Jan 2019 23.70 23.80 23.30 23.60 41,630,000 981,261,940
16 Jan 2019 23.60 24.00 23.50 23.80 63,282,900 1,504,036,370
15 Jan 2019 23.70 23.80 23.30 23.50 45,838,600 1,077,853,070
14 Jan 2019 23.40 23.90 23.30 23.50 132,246,000 3,115,859,670
11 Jan 2019 23.00 23.10 22.70 22.90 115,816,500 2,654,986,490
10 Jan 2019 22.10 22.80 21.80 22.80 266,225,100 5,932,840,050
09 Jan 2019 24.70 24.90 22.30 22.70 259,396,400 6,029,193,730
08 Jan 2019 25.00 25.25 24.40 24.70 48,434,800 1,197,729,955
07 Jan 2019 25.25 25.50 25.00 25.25 25,994,400 654,073,550
04 Jan 2019 24.80 25.25 24.70 25.00 40,687,400 1,016,838,090
03 Jan 2019 24.50 24.80 24.50 24.60 28,868,500 711,589,160
02 Jan 2019 24.90 25.25 24.30 24.50 49,934,800 1,234,019,420
28 Dec 2018 24.40 24.80 24.30 24.80 41,735,400 1,025,304,360
27 Dec 2018 26.50 26.75 24.50 24.50 77,238,300 1,945,944,180
26 Dec 2018 26.25 26.50 26.00 26.25 17,443,600 457,945,400
25 Dec 2018 26.25 26.50 26.00 26.00 8,042,300 210,508,000
24 Dec 2018 26.50 26.75 26.25 26.50 16,380,100 435,527,750
21 Dec 2018 26.50 27.00 26.50 26.75 45,752,200 1,221,309,875
20 Dec 2018 26.75 27.00 26.50 26.75 30,815,600 824,213,175
19 Dec 2018 26.25 27.00 26.00 27.00 33,755,300 903,949,325
18 Dec 2018 26.50 26.75 26.00 26.25 37,776,300 998,587,475
17 Dec 2018 26.25 27.00 26.00 26.50 32,197,900 852,513,350
14 Dec 2018 26.25 26.50 26.00 26.00 18,798,000 492,496,325
13 Dec 2018 26.00 26.50 25.75 26.25 38,487,400 1,006,759,000
12 Dec 2018 26.25 26.25 25.75 25.75 42,397,000 1,098,402,650
11 Dec 2018 26.75 27.00 26.00 26.00 40,196,100 1,068,034,100
07 Dec 2018 26.75 27.00 26.50 26.75 16,998,400 456,355,000
06 Dec 2018 26.25 26.75 26.25 26.75 26,046,700 691,629,725
04 Dec 2018 26.75 27.00 26.50 26.75 35,540,700 951,733,900
03 Dec 2018 26.75 27.00 26.50 26.75 33,691,500 900,907,100
30 Nov 2018 26.25 26.75 26.25 26.75 24,598,400 654,462,100
29 Nov 2018 26.75 26.75 26.25 26.25 22,957,300 607,421,950
28 Nov 2018 26.25 26.75 26.00 26.25 20,632,400 544,545,300
27 Nov 2018 26.00 26.50 26.00 26.25 36,595,100 964,112,450
26 Nov 2018 26.00 26.25 25.75 26.00 18,730,700 488,262,175
23 Nov 2018 26.00 26.25 25.75 26.00 17,928,300 466,314,100
22 Nov 2018 25.75 26.00 25.50 25.75 35,534,000 915,074,850
21 Nov 2018 25.25 25.50 25.00 25.50 30,040,400 762,491,500
Remark : Volume from SET main board.