Historical Price

Filter Dates

Historical price from 23 Jul 2019 To 17 Oct 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Sep 2019 To 02 Oct 2019)
66.25 68.75 64.75 65.50 76,109,100 5,059,336,625
Previous 4 weeks
(22 Aug 2019 To 18 Sep 2019)
66.00 69.75 63.00 66.25 189,932,300 12,750,327,625
Daily Historical Data
17 Oct 2019 63.75 64.75 63.50 64.75 13,996,500 901,063,400
16 Oct 2019 63.50 63.50 62.75 63.50 6,838,300 431,743,125
15 Oct 2019 63.75 64.00 62.50 63.00 4,371,300 275,605,825
11 Oct 2019 62.75 63.50 62.50 63.00 6,677,400 421,122,100
10 Oct 2019 63.25 63.25 62.00 62.50 5,316,600 332,610,525
09 Oct 2019 62.50 63.50 62.25 63.50 3,637,000 229,274,100
08 Oct 2019 63.50 64.00 62.25 62.25 4,066,600 255,486,625
07 Oct 2019 63.00 63.50 62.25 62.50 7,241,500 454,921,650
04 Oct 2019 63.25 63.75 62.50 62.75 7,649,300 482,971,075
03 Oct 2019 64.25 64.75 63.00 63.25 14,011,200 892,754,100
02 Oct 2019 66.50 66.75 65.00 65.50 8,762,100 573,506,600
01 Oct 2019 68.00 68.00 66.75 67.25 4,481,300 301,130,150
30 Sep 2019 68.00 68.50 67.25 68.00 7,655,200 519,232,250
27 Sep 2019 67.00 68.75 66.75 68.00 11,767,000 797,564,525
26 Sep 2019 66.00 66.75 65.75 66.50 5,341,900 354,361,350
25 Sep 2019 64.75 66.00 64.75 66.00 6,780,400 444,631,750
24 Sep 2019 66.25 66.50 64.75 64.75 7,565,400 495,069,625
23 Sep 2019 66.75 67.00 65.75 66.25 3,586,200 237,934,725
20 Sep 2019 65.75 66.75 65.75 66.75 13,427,600 890,580,975
19 Sep 2019 66.25 66.75 65.50 66.00 6,742,000 445,324,675
18 Sep 2019 66.50 67.75 66.00 66.25 7,632,100 509,078,425
17 Sep 2019 67.25 67.75 66.25 66.50 6,736,500 449,774,700
16 Sep 2019 68.00 68.00 67.25 67.75 3,372,400 228,288,700
13 Sep 2019 69.50 69.75 67.00 68.00 9,336,900 637,756,700
12 Sep 2019 68.75 69.75 68.50 69.00 12,767,300 883,513,475
11 Sep 2019 67.75 68.75 67.25 68.50 7,971,800 544,030,875
10 Sep 2019 67.50 67.75 67.00 67.50 5,105,600 344,215,750
09 Sep 2019 68.50 68.50 67.25 67.75 4,624,100 313,013,000
06 Sep 2019 69.00 69.50 68.00 68.50 5,046,800 346,729,600
05 Sep 2019 69.50 69.75 68.50 69.25 11,049,600 763,527,900
04 Sep 2019 67.00 69.75 66.75 69.00 13,606,400 929,782,275
03 Sep 2019 67.75 67.75 66.50 66.50 5,469,700 366,512,925
02 Sep 2019 68.00 68.50 67.25 67.50 9,184,100 622,945,375
30 Aug 2019 65.50 68.25 64.50 67.25 24,552,300 1,641,524,400
29 Aug 2019 65.75 66.00 64.75 65.75 8,867,200 579,889,025
28 Aug 2019 64.50 66.50 64.50 65.75 9,399,800 618,298,750
27 Aug 2019 64.50 65.50 63.00 64.00 14,063,600 900,626,275
26 Aug 2019 65.75 66.50 64.25 65.00 11,232,300 732,870,750
23 Aug 2019 67.50 68.00 66.50 67.50 10,318,300 693,266,600
22 Aug 2019 66.00 68.00 66.00 67.50 9,595,500 644,682,125
21 Aug 2019 66.00 67.75 66.00 66.75 7,626,800 509,853,475
20 Aug 2019 67.00 67.00 65.50 66.00 9,357,800 619,001,025
19 Aug 2019 68.25 68.50 67.25 67.25 7,409,000 500,872,375
16 Aug 2019 67.50 68.50 66.75 68.50 7,437,100 503,792,025
15 Aug 2019 68.75 68.75 66.50 67.25 11,840,200 795,425,625
14 Aug 2019 67.50 69.50 67.00 68.50 13,464,800 920,723,625
13 Aug 2019 67.00 67.25 65.25 65.25 9,954,100 658,276,275
09 Aug 2019 68.25 69.25 67.75 67.75 5,825,000 398,269,825
08 Aug 2019 69.00 69.50 67.00 68.00 10,991,600 751,222,600
07 Aug 2019 70.00 70.00 68.75 69.00 16,577,500 1,148,513,850
06 Aug 2019 70.25 70.50 69.50 70.00 9,070,100 635,140,950
05 Aug 2019 71.25 71.50 70.50 70.50 5,107,400 361,967,325
02 Aug 2019 72.00 72.50 71.00 71.50 9,233,800 661,346,750
01 Aug 2019 72.75 73.00 72.25 72.75 4,923,500 357,873,900
31 Jul 2019 72.50 74.00 72.25 73.25 7,693,200 563,512,900
30 Jul 2019 72.50 73.50 72.50 72.50 5,930,600 432,937,525
26 Jul 2019 73.25 73.25 72.50 72.75 5,310,700 386,396,900
25 Jul 2019 73.00 73.75 72.75 73.50 4,185,300 306,568,175
24 Jul 2019 73.50 73.75 72.75 73.00 4,221,700 309,366,800
23 Jul 2019 74.00 74.00 73.25 73.75 3,306,700 243,563,625

Remark : Volume from SET main board.