Historical price

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

Historical price from Jul 01, 2019 to Aug 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/07/2019 to 07/08/2019)
10.40 10.40 9.10 9.35 189,968,700 1,845,579,370
Previous 4 weeks
(25/06/2019 to 23/07/2019)
10.40 11.00 9.45 10.50 637,148,400 6,538,336,330
Daily Historical Data
22/08/2019 8.30 8.40 8.00 8.15 24,987,900 205,899,410
21/08/2019 8.25 8.40 8.20 8.35 20,286,800 167,919,605
20/08/2019 8.50 8.50 8.35 8.40 20,751,200 174,608,895
19/08/2019 8.45 8.60 8.45 8.55 22,499,700 191,543,605
16/08/2019 8.40 8.45 8.35 8.40 11,927,900 100,194,030
15/08/2019 8.40 8.45 8.25 8.40 33,128,200 276,288,075
14/08/2019 8.60 8.80 8.40 8.50 35,176,200 303,496,790
13/08/2019 8.90 8.95 8.50 8.50 31,890,700 277,803,080
09/08/2019 9.00 9.10 8.85 8.95 24,094,500 216,431,645
08/08/2019 9.35 9.35 8.85 8.95 42,820,200 387,380,710
07/08/2019 9.35 9.50 9.30 9.35 11,286,500 106,088,160
06/08/2019 9.20 9.40 9.10 9.40 22,227,900 205,021,770
05/08/2019 9.40 9.45 9.30 9.35 10,238,100 96,039,990
02/08/2019 9.60 9.65 9.30 9.50 47,499,500 449,459,540
01/08/2019 9.85 9.95 9.80 9.80 11,476,200 113,082,410
31/07/2019 9.85 9.95 9.85 9.85 8,971,600 88,722,770
30/07/2019 10.00 10.10 9.75 9.85 25,238,000 249,002,865
26/07/2019 10.20 10.20 9.95 10.00 17,978,500 180,499,175
25/07/2019 10.30 10.40 10.00 10.10 28,325,800 287,833,380
24/07/2019 10.40 10.40 10.30 10.40 6,726,600 69,829,310
23/07/2019 10.50 10.60 10.30 10.50 25,911,000 270,573,300
22/07/2019 10.30 10.60 10.30 10.50 43,110,300 450,285,160
19/07/2019 10.20 10.40 10.10 10.20 19,232,200 196,679,800
18/07/2019 10.20 10.40 10.00 10.10 25,281,000 257,425,180
17/07/2019 10.50 10.60 10.10 10.20 28,531,700 291,782,700
15/07/2019 10.80 10.80 10.50 10.60 37,629,800 399,836,650
12/07/2019 10.30 11.00 10.30 10.90 150,181,100 1,588,668,170
11/07/2019 9.80 10.10 9.75 10.00 42,116,400 418,374,330
10/07/2019 9.60 9.75 9.60 9.75 13,292,500 128,974,630
09/07/2019 9.90 9.90 9.45 9.60 40,654,800 392,200,705
08/07/2019 10.00 10.10 9.85 9.90 12,039,200 119,434,035
05/07/2019 9.95 10.10 9.95 10.10 11,337,700 113,313,895
04/07/2019 10.00 10.20 9.90 9.95 20,023,900 200,853,065
03/07/2019 10.10 10.20 10.00 10.00 8,640,700 87,023,650
02/07/2019 10.20 10.30 10.10 10.10 14,318,100 145,259,830
01/07/2019 10.20 10.30 10.10 10.10 21,738,400 221,512,520
Remark : Volume from SET main board.