Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
60.75 64.00 59.50 61.25 36,558,500 2,269,006,400
Previous 4 weeks
(22/03/2019 to 23/04/2019)
57.00 63.00 55.75 60.50 49,954,700 2,988,439,475
Daily Historical Data
24/05/2019 54.50 55.75 54.00 55.50 4,858,400 266,282,675
23/05/2019 57.25 58.25 54.75 54.75 6,902,500 389,634,825
22/05/2019 57.75 57.75 56.75 57.25 3,520,500 201,551,875
21/05/2019 57.50 57.50 56.75 57.25 1,639,400 93,967,600
17/05/2019 57.75 58.50 57.00 57.25 2,517,700 144,975,775
16/05/2019 58.50 58.50 57.25 57.75 2,785,600 161,009,250
15/05/2019 61.50 61.50 58.50 58.50 5,202,300 309,216,150
14/05/2019 60.75 61.50 60.50 61.00 2,810,600 171,458,950
13/05/2019 61.50 61.75 60.75 61.00 1,955,600 119,645,025
10/05/2019 61.75 62.00 60.50 61.25 3,198,900 195,922,650
09/05/2019 61.75 62.25 61.00 61.25 2,063,600 126,938,050
08/05/2019 62.75 62.75 61.25 62.00 4,990,500 309,008,950
07/05/2019 63.25 63.50 62.75 63.25 4,181,200 264,089,700
03/05/2019 62.50 64.00 62.50 63.75 8,626,700 547,544,475
02/05/2019 62.50 63.00 62.00 62.75 3,953,600 247,001,125
30/04/2019 60.50 62.25 60.50 62.25 4,469,900 275,401,625
29/04/2019 59.50 60.50 59.50 60.50 1,837,100 110,456,725
26/04/2019 60.25 60.50 59.75 59.75 1,371,100 82,226,525
25/04/2019 60.50 60.75 59.75 60.00 2,007,600 120,700,750
24/04/2019 60.75 61.25 60.25 60.50 3,057,200 185,638,475
23/04/2019 61.00 61.50 60.00 60.50 3,150,600 190,339,625
22/04/2019 61.50 62.25 61.00 61.25 2,156,600 132,599,900
19/04/2019 62.00 62.00 61.25 61.50 1,565,700 96,418,375
18/04/2019 62.00 62.25 61.75 62.00 1,370,900 85,045,675
17/04/2019 62.00 63.00 61.75 62.00 5,802,700 361,246,525
12/04/2019 61.25 62.00 61.25 61.50 2,155,200 132,805,550
11/04/2019 59.75 62.00 59.50 61.25 8,901,600 543,742,125
10/04/2019 59.25 59.50 59.00 59.50 1,001,900 59,441,125
09/04/2019 58.50 59.75 58.25 59.50 2,139,700 126,710,150
05/04/2019 57.75 58.50 57.50 58.50 1,277,600 74,241,550
04/04/2019 59.00 59.00 57.50 57.75 2,086,300 121,113,325
03/04/2019 59.50 59.75 58.75 59.00 1,942,400 114,836,400
02/04/2019 58.50 60.00 58.25 59.25 5,526,400 328,215,175
01/04/2019 57.00 58.50 57.00 58.25 3,464,500 200,468,400

Remark : Volume from SET main board.