Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 16, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/09/2019 to 01/10/2019)
71.25 72.50 67.75 70.25 88,027,400 6,151,723,125
Previous 4 weeks
(21/08/2019 to 17/09/2019)
62.58 73.25 62.58 71.25 279,455,561 19,167,089,725
Daily Historical Data
16/10/2019 81.25 85.00 80.50 84.50 43,854,300 3,647,928,800
15/10/2019 79.00 81.25 78.00 81.00 38,893,300 3,082,479,050
11/10/2019 75.25 80.00 75.25 78.50 72,711,500 5,618,561,625
10/10/2019 76.50 77.25 74.25 75.00 27,310,600 2,062,786,975
09/10/2019 73.75 78.00 73.75 77.75 25,673,800 1,954,461,600
08/10/2019 74.00 74.50 73.50 73.75 11,833,300 874,248,275
07/10/2019 71.00 75.00 70.75 74.00 31,560,200 2,315,978,250
04/10/2019 70.50 71.00 70.00 70.50 5,751,400 405,662,000
03/10/2019 70.00 70.75 69.75 70.50 4,000,900 281,242,950
02/10/2019 70.00 70.25 69.50 70.00 6,100,000 426,339,550
01/10/2019 70.25 70.75 69.75 70.25 6,105,000 429,403,175
30/09/2019 70.00 70.50 69.25 70.25 4,490,500 314,947,550
27/09/2019 70.00 71.00 69.75 70.25 8,082,600 569,422,750
26/09/2019 68.75 70.25 68.75 70.25 7,658,500 533,157,025
25/09/2019 68.75 69.25 68.50 68.50 3,855,300 265,090,625
24/09/2019 68.25 69.50 68.25 68.75 5,142,500 354,352,950
23/09/2019 69.00 69.25 68.00 68.50 8,076,800 553,139,750
20/09/2019 69.50 70.25 67.75 69.00 17,354,200 1,195,654,575
19/09/2019 72.25 72.50 69.50 69.75 15,055,900 1,064,240,150
18/09/2019 71.25 72.00 70.75 72.00 12,206,100 872,314,575
17/09/2019 71.00 71.75 70.50 71.25 7,996,000 570,219,325
16/09/2019 71.00 71.00 70.00 71.00 6,606,600 466,999,225
13/09/2019 71.00 71.75 70.50 71.00 6,424,700 456,463,275
12/09/2019 70.00 71.50 69.50 70.75 11,847,000 837,491,675
11/09/2019 71.00 71.25 69.50 69.75 15,174,500 1,063,074,525
10/09/2019 71.75 71.75 70.50 71.00 8,772,600 624,326,050
09/09/2019 70.25 73.25 69.75 71.50 35,828,700 2,569,392,375
06/09/2019 70.00 71.00 69.50 70.00 9,326,000 655,496,600
05/09/2019 70.25 70.50 69.50 70.00 8,436,500 590,674,800
04/09/2019 72.25 72.25 69.50 70.00 21,606,600 1,529,988,050
03/09/2019 68.00 72.00 67.25 72.00 53,306,900 3,726,470,225
02/09/2019 64.14 65.26 63.03 65.03 18,560,421 1,192,838,325

Remark : Volume from SET main board.