Historical Price

Filter Dates

Historical price from 25 Mar 2019 To 25 Jun 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 May 2019 To 11 Jun 2019)
73.75 76.00 71.00 75.00 178,150,800 13,062,074,875
Previous 4 weeks
(25 Apr 2019 To 27 May 2019)
76.00 76.25 71.50 73.50 155,356,000 11,434,112,375
Daily Historical Data
25 Jun 2019 75.50 77.25 75.00 76.25 10,203,500 780,024,675
24 Jun 2019 76.50 76.50 75.25 75.75 5,204,100 394,823,325
21 Jun 2019 76.50 76.75 75.25 76.25 10,841,800 825,164,150
20 Jun 2019 76.50 77.25 76.00 76.75 8,786,800 673,970,825
19 Jun 2019 76.00 76.50 75.50 76.50 9,406,000 716,020,800
18 Jun 2019 74.25 75.50 74.00 75.50 6,370,700 477,014,050
17 Jun 2019 75.50 75.75 74.50 74.50 5,497,500 411,662,025
14 Jun 2019 75.00 75.75 74.50 75.50 7,023,600 528,544,225
13 Jun 2019 74.75 75.50 74.25 75.25 7,391,000 554,623,175
12 Jun 2019 75.00 75.25 74.50 74.75 3,711,700 277,784,475
11 Jun 2019 75.00 75.50 74.50 75.00 6,812,800 511,148,725
10 Jun 2019 75.25 75.25 74.25 74.75 3,102,500 231,723,450
07 Jun 2019 75.50 75.75 74.75 74.75 4,236,400 318,190,425
06 Jun 2019 75.00 76.00 74.75 75.50 7,117,300 536,908,550
05 Jun 2019 74.00 75.75 73.75 75.00 14,267,900 1,070,033,100
04 Jun 2019 72.50 73.75 72.00 73.50 12,367,700 904,940,475
31 May 2019 72.25 73.25 71.00 71.25 24,505,500 1,763,396,775
30 May 2019 73.00 73.75 72.50 73.00 7,646,400 558,547,475
29 May 2019 73.50 74.00 72.75 73.00 7,885,100 578,082,000
28 May 2019 73.75 74.25 72.50 73.00 90,209,200 6,589,103,900
27 May 2019 73.25 74.50 73.25 73.50 10,712,300 790,734,075
24 May 2019 72.50 73.50 72.50 73.25 11,897,100 835,785,875
23 May 2019 74.25 74.50 72.50 72.50 12,552,600 922,106,200
22 May 2019 73.50 75.00 73.25 75.00 13,294,100 990,066,675
21 May 2019 72.50 73.50 72.00 73.00 11,193,400 816,898,275
17 May 2019 72.25 72.50 71.75 72.25 5,815,900 419,677,675
16 May 2019 72.25 73.00 71.50 72.00 9,340,800 674,979,500
15 May 2019 72.50 72.75 72.00 72.00 7,628,700 551,950,650
14 May 2019 73.00 73.50 72.25 73.50 8,983,100 655,290,650
13 May 2019 73.00 74.00 73.00 73.75 4,198,600 308,236,450
10 May 2019 74.50 74.75 73.25 73.50 7,229,000 532,494,300
09 May 2019 73.75 74.75 73.75 74.25 5,930,400 439,757,275
08 May 2019 73.75 74.00 73.00 74.00 7,946,000 585,585,775
07 May 2019 74.50 75.00 73.75 73.75 7,851,500 584,282,775
03 May 2019 75.50 75.75 74.50 75.25 7,838,600 588,985,575
02 May 2019 75.75 76.00 75.00 75.50 6,463,100 487,872,250
30 Apr 2019 75.75 76.00 75.25 75.50 4,303,800 325,336,950
29 Apr 2019 76.25 76.25 75.25 75.75 3,448,200 261,157,325
26 Apr 2019 76.00 76.25 75.50 76.00 4,992,500 378,873,650
25 Apr 2019 76.00 76.25 75.50 76.25 3,736,300 284,040,475
24 Apr 2019 76.00 76.00 75.00 75.75 6,494,300 490,587,000
23 Apr 2019 76.25 76.50 75.50 75.50 3,932,700 297,714,050
22 Apr 2019 76.25 76.50 75.75 76.25 3,236,500 246,486,425
19 Apr 2019 75.75 76.25 75.50 76.25 3,120,200 237,182,375
18 Apr 2019 77.00 77.00 75.50 76.00 7,797,500 594,045,275
17 Apr 2019 75.00 76.50 74.75 76.25 12,012,400 911,676,900
12 Apr 2019 74.25 74.75 73.75 74.75 5,654,300 420,943,300
11 Apr 2019 74.00 74.25 73.25 74.25 7,915,900 585,287,050
10 Apr 2019 74.25 74.50 73.75 74.50 4,251,100 315,537,475
09 Apr 2019 74.25 74.75 73.25 74.25 7,978,600 591,533,100
05 Apr 2019 73.25 74.25 73.25 73.75 8,257,200 609,391,125
04 Apr 2019 74.00 74.25 72.50 73.00 11,630,300 851,321,425
03 Apr 2019 74.25 74.50 73.75 74.25 5,382,500 399,290,475
02 Apr 2019 74.75 75.25 74.00 74.50 9,347,100 696,575,700
01 Apr 2019 74.00 75.00 73.75 74.75 12,001,400 895,445,250
29 Mar 2019 73.25 73.50 72.75 73.25 5,733,600 419,285,775
28 Mar 2019 72.00 73.00 71.75 72.75 7,272,500 527,610,100
27 Mar 2019 72.25 72.75 71.75 72.25 6,198,100 447,859,850
26 Mar 2019 72.50 72.75 71.75 72.50 5,427,200 392,312,300
25 Mar 2019 72.25 73.50 71.75 72.75 9,820,100 713,258,050

Remark : Volume from SET main board.