Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 21, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/01/2019 to 06/02/2019)
60.50 64.50 59.50 63.50 25,260,300 1,567,492,150
Previous 4 weeks
(25/12/2018 to 23/01/2019)
63.25 64.00 54.00 60.25 60,655,700 3,559,518,425
Daily Historical Data
21/02/2019 63.75 63.75 63.00 63.50 1,566,500 99,284,425
20/02/2019 64.00 64.00 63.50 63.50 2,505,000 159,815,400
18/02/2019 62.00 63.50 61.75 63.50 1,810,900 113,844,800
15/02/2019 62.25 63.00 61.75 62.00 1,793,500 111,461,150
14/02/2019 63.00 63.50 62.50 62.75 1,142,800 71,877,200
13/02/2019 63.25 63.50 62.00 62.75 1,771,900 111,103,350
12/02/2019 60.75 63.00 60.75 63.00 2,226,300 138,623,850
11/02/2019 62.00 62.25 61.00 61.50 1,570,700 96,496,525
08/02/2019 62.75 63.25 62.00 62.50 1,889,300 118,189,275
07/02/2019 64.00 64.00 62.75 63.00 1,117,300 70,793,225
06/02/2019 63.75 64.50 63.00 63.50 2,329,300 148,454,100
05/02/2019 62.75 64.50 62.25 63.75 3,003,000 191,211,750
04/02/2019 62.00 63.25 61.75 62.50 1,742,100 108,981,500
01/02/2019 62.25 62.50 61.75 62.00 2,099,200 130,340,675
31/01/2019 62.50 63.50 61.50 62.75 4,176,300 261,843,475
30/01/2019 60.25 62.00 60.25 62.00 1,614,000 98,944,575
29/01/2019 60.00 61.00 59.50 60.25 1,441,600 86,812,000
28/01/2019 61.50 61.50 60.00 60.25 2,111,500 128,552,975
25/01/2019 61.75 61.75 60.75 61.25 2,216,100 135,735,525
24/01/2019 60.50 61.75 60.25 61.25 4,527,200 276,615,575
23/01/2019 58.00 60.75 58.00 60.25 4,887,000 292,921,875
22/01/2019 57.75 59.50 57.50 58.25 6,949,700 406,374,975
21/01/2019 57.50 57.75 56.75 57.50 1,571,800 90,172,325
18/01/2019 55.50 57.50 55.50 57.25 3,347,600 190,226,725
17/01/2019 54.50 55.75 54.50 55.00 1,264,300 69,800,825
16/01/2019 55.50 55.75 54.00 54.75 1,852,900 101,465,600
15/01/2019 55.75 56.00 55.25 55.50 552,700 30,693,975
14/01/2019 56.00 56.25 55.25 55.50 1,875,200 104,459,625
11/01/2019 56.75 57.50 56.00 56.25 2,145,400 121,575,200
10/01/2019 57.00 57.25 56.50 57.00 1,013,400 57,608,225
09/01/2019 58.00 58.00 56.50 57.00 3,052,100 174,874,975
08/01/2019 58.25 58.25 57.00 57.50 2,500,500 144,338,525
07/01/2019 57.75 59.00 57.75 58.50 3,918,000 229,096,225
04/01/2019 57.00 57.50 56.50 57.50 1,623,500 92,616,725
03/01/2019 59.00 59.25 57.25 57.50 1,692,400 98,218,950
02/01/2019 58.50 59.00 57.75 58.75 1,285,300 75,161,175

Remark : Volume from SET main board.