Filter Dates:
From
To

Historical price from Mar 01, 2019 to Apr 17, 2019
Date Open High Low Close Volume (Share) Value (Baht)
17/04/2019 29.75 31.75 29.75 31.00 1,100,900 34,183,600
12/04/2019 30.50 31.00 30.00 30.25 1,199,600 36,271,525
11/04/2019 31.00 31.00 30.00 30.00 406,300 12,235,100
10/04/2019 29.75 31.00 28.25 31.00 842,300 25,188,225
09/04/2019 30.25 30.50 29.50 29.50 513,900 15,290,400
05/04/2019 30.25 31.00 30.00 30.25 447,100 13,545,600
04/04/2019 31.25 31.25 30.00 30.25 360,800 10,997,400
03/04/2019 31.50 31.50 30.75 31.25 225,900 7,028,850
02/04/2019 31.00 31.75 31.00 31.25 188,100 5,916,800
01/04/2019 31.25 31.25 31.00 31.00 102,300 3,171,575
29/03/2019 31.25 31.50 31.00 31.00 101,900 3,170,575
28/03/2019 30.75 31.75 30.75 31.50 172,500 5,369,950
27/03/2019 30.75 31.00 30.50 30.75 83,500 2,567,275
26/03/2019 31.00 31.25 30.75 30.75 91,200 2,819,025
25/03/2019 31.25 31.50 30.50 31.00 539,200 16,691,000
22/03/2019 30.75 32.00 29.75 31.75 1,524,900 47,228,300
21/03/2019 31.75 32.25 31.00 32.00 1,038,700 32,824,125
20/03/2019 30.00 31.75 30.00 31.75 2,202,500 68,967,875
19/03/2019 29.50 30.50 29.50 30.00 530,200 15,916,600
18/03/2019 30.25 30.25 29.50 29.50 703,400 20,905,600
15/03/2019 30.75 30.75 29.25 30.25 553,700 16,656,675
14/03/2019 31.00 31.00 30.50 30.75 229,200 7,028,300
13/03/2019 30.50 31.25 30.00 31.00 731,000 22,497,400
12/03/2019 30.50 32.00 29.25 30.50 2,305,300 70,284,425
11/03/2019 28.75 30.75 28.25 30.75 1,896,100 57,462,900
08/03/2019 29.00 29.50 28.75 29.00 717,100 20,863,450
07/03/2019 29.00 29.50 28.00 29.00 1,277,100 36,586,225
06/03/2019 29.25 30.00 29.00 29.00 1,142,400 33,526,725
05/03/2019 29.00 30.50 28.00 29.75 2,861,400 84,278,475
04/03/2019 27.00 29.50 27.00 29.25 2,983,100 84,819,350
01/03/2019 27.75 27.75 24.40 27.25 9,571,000 249,568,115
Remark : Volume from SET main board.