Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
32.75 33.75 32.00 32.75 10,322,700 341,987,950
Previous 4 weeks
(20/12/2018 to 18/01/2019)
31.50 33.00 31.50 33.00 19,824,500 644,311,375
Daily Historical Data
15/02/2019 32.50 32.75 32.50 32.75 115,700 3,770,925
14/02/2019 33.25 33.25 32.50 32.50 157,200 5,153,475
13/02/2019 33.00 33.25 32.50 33.25 688,900 22,667,000
12/02/2019 32.25 33.00 32.25 33.00 789,700 25,879,575
11/02/2019 32.25 32.75 32.00 32.50 335,200 10,852,450
08/02/2019 32.50 33.00 31.75 32.25 1,782,300 57,657,150
07/02/2019 33.00 33.25 32.50 32.50 695,100 22,765,225
06/02/2019 33.00 33.25 32.75 33.00 549,000 18,143,500
05/02/2019 33.50 33.50 33.00 33.25 162,300 5,384,575
04/02/2019 32.75 33.50 32.75 33.25 470,000 15,614,025
01/02/2019 33.00 33.25 32.75 32.75 395,100 13,033,800
31/01/2019 33.50 33.50 33.00 33.00 609,000 20,260,825
30/01/2019 32.25 33.50 32.25 33.25 1,252,500 41,429,300
29/01/2019 33.75 33.75 32.00 32.25 1,669,500 55,090,550
28/01/2019 33.75 33.75 33.25 33.75 902,600 30,330,350
25/01/2019 33.50 33.75 33.50 33.75 679,300 22,818,475
24/01/2019 33.00 33.50 32.75 33.50 2,664,500 88,455,050
23/01/2019 32.75 33.00 32.75 32.75 583,600 19,126,675
22/01/2019 32.75 33.00 32.50 33.00 852,800 28,011,725
21/01/2019 32.75 33.00 32.50 33.00 713,800 23,431,200
18/01/2019 33.00 33.00 32.75 33.00 345,200 11,367,600
17/01/2019 33.00 33.00 32.75 33.00 700,900 23,020,150
16/01/2019 32.75 33.00 32.50 33.00 615,400 20,167,575
15/01/2019 32.75 33.00 32.75 32.75 429,000 14,062,075
14/01/2019 32.75 33.00 32.50 32.75 310,800 10,178,000
11/01/2019 32.50 33.00 32.50 32.75 727,800 23,821,975
10/01/2019 32.50 32.75 32.25 32.50 830,800 26,982,675
09/01/2019 33.00 33.00 32.25 32.75 2,136,100 69,564,625
08/01/2019 32.75 33.00 32.50 33.00 601,300 19,753,925
07/01/2019 33.00 33.00 32.75 32.75 528,200 17,314,525
04/01/2019 32.75 33.00 32.50 33.00 1,502,200 49,225,925
03/01/2019 32.50 33.00 32.50 32.75 534,600 17,464,450
02/01/2019 33.00 33.00 32.50 33.00 1,050,200 34,366,675
Remark : Volume from SET main board.