Filter Dates:

Historical price from Mar 01, 2019 to Apr 22, 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/03/2019 to 03/04/2019)
67.25 69.50 67.00 69.25 206,320,900 14,024,982,550
Previous 4 weeks
(21/02/2019 to 20/03/2019)
71.75 74.75 66.25 67.00 515,333,200 36,027,102,350

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
22/04/2019 70.75 72.50 70.75 71.25 37,911,000 2,718,171,475
19/04/2019 69.50 70.75 69.50 70.75 21,314,100 1,497,278,850
18/04/2019 70.00 70.25 69.50 69.50 16,339,400 1,140,220,225
17/04/2019 70.00 70.50 69.50 70.25 31,104,300 2,180,223,850
12/04/2019 71.00 71.25 69.75 70.50 15,734,700 1,106,395,650
11/04/2019 71.00 71.25 70.25 71.00 15,532,700 1,100,453,150
10/04/2019 70.50 71.25 70.25 70.75 22,577,800 1,597,985,625
09/04/2019 69.25 70.25 69.25 70.25 30,039,600 2,100,869,800
05/04/2019 69.00 69.25 68.75 69.00 5,963,700 411,374,750
04/04/2019 69.25 69.50 68.50 68.75 14,317,300 987,155,125
03/04/2019 68.50 69.50 68.25 69.25 35,479,500 2,447,138,500
02/04/2019 67.75 68.25 67.50 68.00 17,104,800 1,161,651,300
01/04/2019 67.75 68.00 67.25 67.50 12,805,900 866,248,400
29/03/2019 67.50 68.00 67.25 67.25 13,329,800 899,874,325
28/03/2019 67.25 67.75 67.00 67.25 18,267,000 1,230,110,400
27/03/2019 68.00 68.00 67.25 67.50 17,553,000 1,186,697,300
26/03/2019 67.75 68.00 67.25 67.75 16,241,300 1,098,240,325
25/03/2019 67.75 68.25 67.00 67.50 24,404,500 1,650,093,575
22/03/2019 68.00 69.00 67.75 68.75 29,741,800 2,036,118,825
21/03/2019 67.25 68.25 67.25 67.75 21,393,300 1,448,809,600
20/03/2019 67.75 68.00 67.00 67.00 33,748,600 2,275,720,175
19/03/2019 67.75 68.25 67.25 68.00 19,947,300 1,351,768,400
18/03/2019 67.50 67.75 66.75 67.50 17,539,800 1,180,549,425
15/03/2019 67.50 67.75 67.00 67.25 18,675,700 1,256,655,150
14/03/2019 68.00 68.00 67.25 67.50 23,152,900 1,565,918,750
13/03/2019 67.00 67.75 66.25 67.75 50,913,200 3,403,319,675
12/03/2019 68.00 68.25 67.50 67.50 15,984,200 1,083,045,650
11/03/2019 68.25 68.75 67.50 67.75 17,817,700 1,211,034,075
08/03/2019 69.00 69.25 67.75 68.25 20,690,300 1,416,404,575
07/03/2019 68.25 69.50 68.25 69.25 18,143,300 1,251,023,050
06/03/2019 69.25 69.50 68.50 68.50 22,275,200 1,535,113,975
05/03/2019 68.75 69.50 68.50 69.00 20,932,100 1,444,360,300
04/03/2019 71.25 71.75 70.50 71.25 23,936,400 1,703,573,400
01/03/2019 72.25 72.50 71.50 71.50 17,305,200 1,243,407,700
Remark : Volume from SET main board.