Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 17, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/04/2019 to 02/05/2019)
51.75 52.00 49.75 51.75 62,903,600 3,210,507,975
Previous 4 weeks
(18/03/2019 to 17/04/2019)
45.25 51.50 44.00 51.50 209,004,500 9,846,212,925
Daily Historical Data
17/05/2019 48.00 48.50 47.50 47.75 7,422,800 355,646,050
16/05/2019 48.50 48.75 47.25 47.75 12,175,600 582,305,000
15/05/2019 48.50 49.25 48.25 48.50 6,476,100 316,042,525
14/05/2019 48.00 48.50 48.00 48.25 4,889,900 235,806,500
13/05/2019 48.50 48.75 48.00 48.50 6,799,400 329,121,825
10/05/2019 49.00 49.25 48.00 48.50 12,030,900 585,548,550
09/05/2019 48.25 49.00 47.75 48.25 25,652,700 1,239,058,250
08/05/2019 48.50 48.75 46.75 47.75 37,178,000 1,779,738,625
07/05/2019 51.00 51.75 50.75 51.00 4,373,800 224,216,150
03/05/2019 51.75 52.75 51.50 51.50 10,933,900 568,660,925
02/05/2019 51.25 52.00 50.75 51.75 12,789,000 656,866,550
30/04/2019 51.00 51.75 51.00 51.50 8,122,400 417,124,475
29/04/2019 51.00 51.50 50.50 51.00 4,074,400 207,934,850
26/04/2019 51.00 51.25 50.50 51.00 2,337,500 118,810,075
25/04/2019 51.25 51.50 50.50 51.00 5,285,700 269,192,600
24/04/2019 50.25 51.25 50.00 51.25 8,184,600 415,891,050
23/04/2019 50.25 50.75 49.75 50.00 7,787,700 391,180,675
22/04/2019 51.00 51.50 50.25 50.75 4,178,600 213,003,625
19/04/2019 51.25 51.50 50.75 51.00 4,816,600 246,275,900
18/04/2019 51.75 51.75 51.00 51.50 5,327,100 274,228,175
17/04/2019 49.75 51.50 49.75 51.50 18,738,400 954,339,425
12/04/2019 49.50 49.75 49.00 49.50 4,417,200 217,880,675
11/04/2019 49.75 49.75 49.25 49.75 8,946,400 443,454,625
10/04/2019 49.00 50.00 48.75 49.50 15,530,600 767,781,400
09/04/2019 48.50 49.00 47.75 49.00 9,600,400 464,781,775
05/04/2019 48.75 49.00 48.25 48.75 4,373,700 212,645,775
04/04/2019 48.25 48.50 47.50 48.50 10,373,800 499,313,100
03/04/2019 47.50 48.50 47.25 48.25 13,737,100 659,233,775
02/04/2019 46.00 47.75 46.00 47.75 18,226,600 859,041,975
01/04/2019 45.00 46.50 45.00 45.50 25,702,600 1,174,737,850
Remark : Volume from SET main board.