Stock Price

Historical Price

Filter Dates
Historical price from 24 Jul 2019 To 18 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Sep 2019 To 03 Oct 2019 )
24.00 24.40 23.40 23.80 309,927,300 7,394,667,110
Previous 4 weeks
( 23 Aug 2019 To 19 Sep 2019 )
23.20 24.80 22.90 24.00 763,946,500 18,121,274,170
Daily Historical Data
18 Oct 2019 23.40 23.50 23.10 23.30 21,174,200 493,326,380
17 Oct 2019 23.60 23.70 23.30 23.50 28,511,500 670,325,820
16 Oct 2019 23.50 23.60 23.30 23.50 41,686,200 977,347,620
15 Oct 2019 23.60 23.80 23.50 23.60 18,766,200 443,673,640
11 Oct 2019 23.40 23.60 23.30 23.40 25,636,600 600,694,450
10 Oct 2019 23.30 23.40 23.20 23.30 25,129,900 585,438,950
09 Oct 2019 23.50 23.50 23.20 23.40 18,327,700 427,595,180
08 Oct 2019 23.80 23.90 23.40 23.50 10,014,000 236,019,900
07 Oct 2019 23.70 23.80 23.40 23.60 10,376,300 244,564,090
04 Oct 2019 23.90 23.90 23.10 23.60 37,889,400 888,950,030
03 Oct 2019 23.60 24.00 23.50 23.80 28,015,400 665,142,560
02 Oct 2019 23.80 23.90 23.60 23.80 21,202,600 504,079,910
01 Oct 2019 24.20 24.30 23.80 24.00 17,798,500 426,471,050
30 Sep 2019 24.20 24.40 24.10 24.20 35,001,200 847,574,530
27 Sep 2019 24.00 24.40 24.00 24.10 36,060,300 871,651,520
26 Sep 2019 23.80 24.30 23.70 24.00 43,079,500 1,032,170,980
25 Sep 2019 23.60 23.90 23.50 23.70 27,553,400 650,649,890
24 Sep 2019 23.60 24.00 23.50 23.70 19,852,400 471,966,410
23 Sep 2019 23.80 23.90 23.40 23.60 15,659,400 369,923,320
20 Sep 2019 24.00 24.00 23.40 23.80 65,704,600 1,555,036,940
19 Sep 2019 23.60 24.30 23.60 24.00 66,515,200 1,595,609,020
18 Sep 2019 23.50 23.50 23.10 23.40 58,922,200 1,376,222,990
17 Sep 2019 23.80 23.90 22.90 23.20 86,708,400 2,014,751,320
16 Sep 2019 24.20 24.20 23.60 23.90 33,543,800 799,939,740
13 Sep 2019 24.30 24.50 24.10 24.20 22,637,700 549,003,150
12 Sep 2019 24.60 24.80 24.00 24.30 28,366,500 693,445,300
11 Sep 2019 24.60 24.80 24.40 24.70 30,739,900 756,450,300
10 Sep 2019 24.60 24.60 24.20 24.50 24,829,000 606,026,570
09 Sep 2019 23.90 24.60 23.80 24.50 51,324,400 1,249,497,200
06 Sep 2019 23.80 23.90 23.70 23.70 20,935,000 497,331,450
05 Sep 2019 23.70 23.80 23.50 23.60 38,783,600 917,588,120
04 Sep 2019 23.40 23.70 23.30 23.70 43,274,000 1,018,794,070
03 Sep 2019 23.60 23.60 23.30 23.30 28,593,700 670,921,940
02 Sep 2019 23.50 23.70 23.40 23.60 34,350,400 811,890,570
30 Aug 2019 23.40 23.70 23.30 23.60 38,707,600 909,972,290
29 Aug 2019 23.50 23.60 23.30 23.40 22,994,300 538,200,730
28 Aug 2019 23.50 23.60 23.20 23.40 20,591,500 482,052,400
27 Aug 2019 23.60 23.70 23.30 23.50 38,671,000 907,935,450
26 Aug 2019 23.30 23.60 23.20 23.60 23,221,000 544,504,910
23 Aug 2019 23.20 23.70 23.10 23.70 50,237,300 1,181,136,650
22 Aug 2019 23.00 23.30 23.00 23.10 31,382,800 725,233,760
21 Aug 2019 23.10 23.40 23.10 23.10 37,501,700 871,139,650
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
Remark : Volume from SET main board.