Historical price

Email ThisPrint This
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2019 to 03/10/2019)
9.50 9.90 8.95 9.05 99,888,400 942,769,670
Previous 4 weeks
(23/08/2019 to 19/09/2019)
8.15 10.20 7.35 9.50 562,432,100 5,000,912,995
Daily Historical Data
18/10/2019 8.75 8.90 8.70 8.80 23,292,800 205,126,260
17/10/2019 8.55 8.90 8.50 8.80 14,294,200 124,746,555
16/10/2019 8.80 8.80 8.45 8.60 15,917,900 136,191,930
15/10/2019 9.05 9.10 8.70 8.75 10,784,100 95,124,385
11/10/2019 9.00 9.15 8.90 9.00 9,986,400 90,136,160
10/10/2019 8.75 9.05 8.55 9.00 20,459,000 179,739,105
09/10/2019 8.80 8.85 8.65 8.75 5,450,100 47,652,320
08/10/2019 8.85 9.05 8.80 8.80 9,094,400 81,159,290
07/10/2019 8.90 8.90 8.75 8.80 7,206,300 63,638,140
04/10/2019 9.10 9.15 8.55 8.75 15,258,100 134,702,435
03/10/2019 9.00 9.10 8.95 9.05 4,542,700 41,021,035
02/10/2019 9.10 9.20 8.95 9.05 7,804,600 70,751,405
01/10/2019 9.20 9.35 9.05 9.25 8,035,200 73,968,875
30/09/2019 9.30 9.40 9.20 9.30 8,108,100 75,362,650
27/09/2019 9.30 9.35 9.10 9.30 10,426,600 96,200,970
26/09/2019 9.50 9.60 9.25 9.30 15,901,000 148,867,815
25/09/2019 9.65 9.70 9.45 9.55 6,999,900 66,917,050
24/09/2019 9.70 9.90 9.60 9.75 12,119,300 117,696,760
23/09/2019 9.60 9.80 9.60 9.70 8,863,200 85,985,780
20/09/2019 9.50 9.80 9.50 9.75 17,087,800 165,997,330
19/09/2019 9.70 9.70 9.50 9.50 14,601,000 139,887,085
18/09/2019 9.80 9.80 9.45 9.60 26,837,000 258,618,990
17/09/2019 9.90 10.20 9.90 10.00 26,716,900 267,749,810
16/09/2019 10.20 10.20 9.80 9.85 26,512,400 264,414,550
13/09/2019 9.75 9.90 9.60 9.80 26,205,400 256,470,620
12/09/2019 9.65 9.90 9.45 9.75 61,456,500 597,046,865
11/09/2019 9.05 9.55 9.00 9.50 40,895,000 384,176,220
10/09/2019 8.95 9.10 8.95 9.05 15,851,000 142,938,395
09/09/2019 8.80 8.95 8.80 8.85 11,937,600 105,900,720
06/09/2019 9.00 9.00 8.65 8.80 14,559,800 128,927,135
05/09/2019 8.85 9.00 8.80 8.85 25,873,800 229,861,245
04/09/2019 8.55 8.70 8.50 8.70 10,580,800 91,315,745
03/09/2019 8.70 8.75 8.50 8.60 16,478,500 141,802,960
02/09/2019 8.70 8.75 8.60 8.70 6,399,900 55,602,450
Remark : Volume from SET main board.