Stock Price

Historical Price

Filter Dates
Historical price from 23 Jan 2019 To 22 Apr 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 Mar 2019 To 03 Apr 2019 )
24.00 25.50 23.80 25.25 544,642,400 13,390,514,570
Previous 4 weeks
( 21 Feb 2019 To 20 Mar 2019 )
24.20 24.60 23.10 23.80 702,620,400 16,669,039,510
Daily Historical Data
22 Apr 2019 25.75 26.00 25.25 25.25 26,851,200 687,250,350
19 Apr 2019 25.75 26.00 25.50 25.75 22,441,400 578,913,600
18 Apr 2019 25.25 25.75 25.00 25.75 43,941,300 1,120,033,825
17 Apr 2019 25.00 25.75 25.00 25.25 56,088,000 1,424,330,350
12 Apr 2019 25.00 25.25 24.90 25.00 21,723,000 544,022,140
11 Apr 2019 24.90 25.25 24.80 25.00 25,734,300 642,374,845
10 Apr 2019 24.90 25.00 24.80 24.90 40,317,700 1,004,103,980
09 Apr 2019 25.00 25.25 24.80 24.90 45,289,000 1,129,279,115
05 Apr 2019 25.25 25.25 25.00 25.00 17,129,500 429,362,775
04 Apr 2019 25.25 25.50 25.00 25.00 21,957,800 552,811,400
03 Apr 2019 25.00 25.50 24.90 25.25 42,169,400 1,061,225,640
02 Apr 2019 25.25 25.50 24.80 25.25 63,209,300 1,585,859,490
01 Apr 2019 25.00 25.50 24.90 25.00 47,615,100 1,198,521,100
29 Mar 2019 24.70 24.90 24.60 24.80 40,770,200 1,011,969,640
28 Mar 2019 24.30 24.70 24.20 24.60 52,916,200 1,298,064,920
27 Mar 2019 24.40 24.70 24.30 24.40 52,938,600 1,294,871,250
26 Mar 2019 24.20 24.70 24.10 24.60 63,725,700 1,557,867,190
25 Mar 2019 24.30 24.40 24.10 24.20 49,296,100 1,195,942,810
22 Mar 2019 24.10 24.50 23.90 24.50 79,505,900 1,927,231,900
21 Mar 2019 24.00 24.10 23.80 24.10 52,495,900 1,258,960,630
20 Mar 2019 23.60 23.90 23.40 23.80 35,322,500 837,296,270
19 Mar 2019 23.40 23.50 23.30 23.40 31,673,200 741,335,420
18 Mar 2019 23.50 23.70 23.30 23.50 28,062,100 659,390,810
15 Mar 2019 23.60 23.80 23.50 23.50 37,179,900 878,542,120
14 Mar 2019 24.00 24.00 23.60 23.60 23,986,700 569,177,100
13 Mar 2019 23.70 24.00 23.60 23.80 44,426,300 1,060,002,910
12 Mar 2019 23.60 23.90 23.50 23.70 47,622,200 1,129,764,440
11 Mar 2019 23.60 23.70 23.40 23.50 28,041,500 661,343,180
08 Mar 2019 23.40 23.60 23.30 23.50 35,887,300 840,988,160
07 Mar 2019 23.30 23.50 23.10 23.40 35,197,700 820,979,410
06 Mar 2019 23.50 23.50 23.10 23.30 41,785,900 973,630,940
05 Mar 2019 23.60 23.70 23.40 23.50 30,218,100 711,737,810
04 Mar 2019 23.70 23.90 23.50 23.60 54,762,100 1,298,706,860
01 Mar 2019 23.60 24.00 23.60 23.60 36,578,600 868,940,630
28 Feb 2019 24.00 24.10 23.50 23.60 38,245,400 906,923,370
27 Feb 2019 24.00 24.20 23.90 24.10 23,380,500 562,184,420
26 Feb 2019 24.20 24.40 24.00 24.00 31,656,300 763,917,950
25 Feb 2019 24.20 24.60 24.10 24.30 28,355,500 690,562,500
22 Feb 2019 24.10 24.20 23.90 24.00 36,008,500 866,478,690
21 Feb 2019 24.20 24.40 24.00 24.10 34,230,100 827,136,520
20 Feb 2019 23.80 24.30 23.60 24.30 67,947,900 1,638,998,490
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
Remark : Volume from SET main board.