Stock Price

Historical Price

Filter Dates
Historical price from 20 Mar 2019 To 20 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 May 2019 To 06 Jun 2019 )
26.00 26.50 25.50 26.00 1,153,566,900 30,195,323,200
Previous 4 weeks
( 22 Apr 2019 To 22 May 2019 )
25.75 26.50 24.30 26.25 851,052,600 21,475,420,455
Daily Historical Data
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
22 May 2019 26.25 26.50 26.00 26.25 51,084,500 1,340,624,750
21 May 2019 25.50 26.00 25.25 25.75 67,053,100 1,722,195,625
17 May 2019 25.25 25.50 25.00 25.25 46,735,100 1,179,684,600
16 May 2019 25.00 25.25 24.60 24.90 71,310,600 1,775,564,465
15 May 2019 24.80 25.25 24.70 25.00 64,040,700 1,608,605,325
14 May 2019 24.30 24.80 24.30 24.70 53,714,000 1,321,760,200
13 May 2019 24.70 24.80 24.50 24.60 31,938,200 786,168,730
10 May 2019 24.80 25.00 24.70 24.90 39,185,800 975,302,610
09 May 2019 25.00 25.25 24.50 24.70 67,654,800 1,673,265,520
08 May 2019 25.25 25.50 25.00 25.25 35,713,600 902,430,850
07 May 2019 25.50 25.75 25.25 25.50 34,500,300 875,871,700
03 May 2019 25.50 25.75 25.25 25.75 25,147,000 643,544,600
02 May 2019 25.75 25.75 25.25 25.50 27,996,000 714,782,875
30 Apr 2019 26.00 26.00 25.25 25.50 35,039,600 896,936,025
29 Apr 2019 25.25 26.00 25.25 25.75 34,774,800 892,057,350
26 Apr 2019 25.25 25.50 25.00 25.50 17,937,100 454,708,075
25 Apr 2019 25.00 25.50 25.00 25.25 29,649,100 748,414,525
24 Apr 2019 25.00 25.25 24.90 25.25 59,462,300 1,490,727,080
23 Apr 2019 25.25 25.25 25.00 25.00 31,264,800 785,525,200
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
Remark : Volume from SET main board.