Menu

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
9.40 9.60 7.35 8.15 330,191,900 2,764,110,040
Previous 4 weeks
(26/06/2019 to 24/07/2019)
7.95 9.70 7.60 9.45 592,979,400 5,231,348,010
Daily Historical Data
23/08/2019 8.35 8.35 8.25 8.25 7,646,100 63,438,355
22/08/2019 8.20 8.40 8.20 8.35 9,620,100 79,933,825
21/08/2019 8.30 8.30 8.05 8.20 18,897,800 154,861,220
20/08/2019 8.30 8.45 8.20 8.30 11,722,000 97,490,270
19/08/2019 8.30 8.35 8.15 8.20 13,938,100 114,792,960
16/08/2019 8.15 8.20 7.90 8.10 10,873,700 87,669,865
15/08/2019 7.45 8.05 7.30 8.00 31,238,700 242,215,360
14/08/2019 7.85 8.00 7.30 7.40 19,928,600 152,018,440
13/08/2019 7.80 8.00 7.65 7.75 8,187,300 64,029,930
09/08/2019 8.25 8.35 7.90 7.90 11,511,400 93,115,405
08/08/2019 8.30 8.35 8.15 8.15 7,387,500 60,625,280
07/08/2019 8.10 8.40 8.00 8.30 20,028,600 164,949,205
06/08/2019 7.70 8.05 7.60 8.05 18,440,400 145,271,115
05/08/2019 8.10 8.15 7.80 7.85 11,331,200 90,134,665
02/08/2019 8.00 8.25 7.70 8.15 26,477,800 211,865,870
01/08/2019 8.20 8.85 8.10 8.15 91,469,900 764,158,395
31/07/2019 9.40 9.45 7.35 8.15 112,669,100 926,801,655
30/07/2019 9.40 9.60 9.35 9.40 19,252,300 181,778,165
26/07/2019 9.40 9.50 9.30 9.35 10,505,400 98,564,050
25/07/2019 9.40 9.60 9.40 9.55 12,629,700 119,961,640
24/07/2019 9.40 9.50 9.25 9.45 10,114,400 94,779,375
23/07/2019 9.50 9.50 9.20 9.35 15,398,600 143,963,625
22/07/2019 9.65 9.65 9.30 9.40 20,856,700 196,883,445
19/07/2019 9.35 9.70 9.25 9.65 30,561,700 291,381,680
18/07/2019 9.20 9.40 9.15 9.30 6,551,700 60,845,320
17/07/2019 9.45 9.45 9.10 9.20 17,449,700 160,729,240
15/07/2019 9.50 9.65 9.35 9.35 19,184,800 181,578,790
12/07/2019 9.25 9.65 9.20 9.45 46,688,700 440,796,230
11/07/2019 9.30 9.40 9.15 9.20 17,704,100 163,534,335
10/07/2019 9.10 9.30 9.05 9.25 15,168,100 139,211,405
09/07/2019 9.20 9.40 9.10 9.10 23,758,800 219,567,980
08/07/2019 9.15 9.30 9.05 9.15 38,626,900 354,888,825
05/07/2019 8.80 9.25 8.65 9.25 38,318,000 345,408,910
04/07/2019 8.90 8.95 8.45 8.75 41,725,700 364,380,835
03/07/2019 8.80 9.10 8.75 8.90 57,211,200 509,315,520
02/07/2019 8.05 8.65 7.90 8.65 93,489,600 772,857,135
01/07/2019 7.70 8.00 7.70 7.95 30,847,100 243,565,155
Remark : Volume from SET main board.