Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
43.50 48.50 43.25 47.75 99,409,400 4,643,797,250
Previous 4 weeks
(20/12/2018 to 18/01/2019)
48.75 50.25 42.50 43.00 185,566,900 8,745,266,775
Daily Historical Data
15/02/2019 49.25 49.50 48.50 49.00 4,601,600 225,470,750
14/02/2019 49.75 49.75 49.00 49.50 3,671,200 181,603,475
13/02/2019 48.50 49.75 48.50 49.75 12,395,800 612,670,375
12/02/2019 48.75 49.00 48.00 48.25 4,634,400 224,436,100
11/02/2019 48.75 49.25 48.25 48.75 5,656,900 275,680,475
08/02/2019 48.75 49.00 48.00 48.75 5,335,200 258,936,225
07/02/2019 49.00 49.50 48.50 49.00 7,171,600 351,648,900
06/02/2019 48.25 49.25 48.00 49.00 14,057,000 685,025,725
05/02/2019 48.25 48.50 47.75 48.00 3,978,500 191,042,600
04/02/2019 47.75 48.50 47.75 48.25 8,255,900 397,318,350
01/02/2019 47.75 48.50 47.00 47.75 13,281,400 633,885,150
31/01/2019 46.50 48.00 46.50 47.50 10,776,700 512,451,650
30/01/2019 47.00 47.00 45.75 46.25 11,826,400 547,847,250
29/01/2019 47.00 47.50 45.50 46.25 11,334,700 525,330,525
28/01/2019 48.00 48.25 47.25 47.50 6,042,600 288,124,725
25/01/2019 47.75 48.25 47.25 47.75 7,796,900 371,966,225
24/01/2019 47.50 47.75 47.00 47.50 6,752,400 320,017,725
23/01/2019 46.50 47.75 46.00 47.00 9,392,700 443,133,500
22/01/2019 44.00 46.50 44.00 46.50 12,854,500 587,584,275
21/01/2019 43.50 45.00 43.25 44.00 9,351,100 413,456,225
18/01/2019 45.75 45.75 43.00 43.00 16,962,500 744,727,625
17/01/2019 46.25 46.75 45.00 45.25 11,016,300 502,816,350
16/01/2019 45.25 46.50 42.50 46.25 38,257,100 1,700,504,975
15/01/2019 47.75 48.00 45.50 46.00 10,917,900 510,530,125
14/01/2019 48.50 48.75 47.25 48.00 8,500,500 405,911,225
11/01/2019 48.75 49.25 48.25 48.75 2,492,900 121,388,450
10/01/2019 49.00 49.50 48.00 48.75 4,421,200 215,853,975
09/01/2019 49.25 49.75 48.75 49.00 4,969,400 245,004,825
08/01/2019 49.00 49.25 48.50 49.00 3,143,300 153,723,225
07/01/2019 48.75 49.25 48.25 49.00 7,007,900 341,510,075
04/01/2019 49.00 49.25 47.50 48.25 14,839,900 714,008,900
03/01/2019 49.50 50.25 49.00 49.25 9,626,600 477,191,400
02/01/2019 49.00 49.50 48.00 49.25 6,314,700 308,745,450
Remark : Volume from SET main board.