Historical price from Apr 01, 2019 to May 21, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/04/2019 to 03/05/2019)
30.50 31.25 29.50 30.25 5,284,600 159,604,975
Previous 4 weeks
(19/03/2019 to 18/04/2019)
31.25 31.75 30.50 30.50 6,640,300 207,440,225
Daily Historical Data
21/05/2019 28.50 29.00 28.00 29.00 631,500 18,050,300
17/05/2019 28.00 28.50 27.75 28.50 417,000 11,748,175
16/05/2019 27.75 28.00 27.50 28.00 401,000 11,119,925
15/05/2019 28.00 28.00 27.00 27.75 750,800 20,670,400
14/05/2019 28.00 28.25 27.00 27.75 1,504,800 41,375,075
13/05/2019 29.00 29.00 28.00 28.75 1,173,700 33,411,025
10/05/2019 29.50 29.50 28.50 29.25 885,000 25,701,725
09/05/2019 29.50 29.75 29.25 29.25 335,500 9,878,325
08/05/2019 30.00 30.25 29.25 29.50 560,300 16,662,125
07/05/2019 30.25 30.75 29.75 30.25 555,000 16,818,700
03/05/2019 30.25 30.50 30.00 30.25 276,700 8,333,775
02/05/2019 30.50 30.75 30.50 30.50 373,500 11,397,475
30/04/2019 30.50 30.75 30.25 30.25 189,000 5,759,300
29/04/2019 30.25 30.50 30.25 30.50 638,100 19,320,125
26/04/2019 30.00 30.25 30.00 30.25 416,100 12,509,550
25/04/2019 30.00 30.25 29.50 30.00 1,293,800 38,554,625
24/04/2019 30.25 30.25 30.00 30.00 362,100 10,892,250
23/04/2019 30.50 30.50 30.00 30.25 286,800 8,669,425
22/04/2019 30.75 30.75 30.00 30.25 517,800 15,666,450
19/04/2019 30.50 31.25 30.50 30.50 930,700 28,502,000
18/04/2019 30.75 31.00 30.50 30.50 751,000 23,042,475
17/04/2019 31.25 31.25 31.00 31.00 642,000 19,920,600
12/04/2019 31.25 31.25 31.00 31.25 109,500 3,416,000
11/04/2019 31.25 31.50 31.00 31.25 415,900 12,911,625
10/04/2019 31.25 31.50 31.00 31.25 300,100 9,354,225
09/04/2019 31.50 31.50 31.25 31.25 252,100 7,895,025
05/04/2019 31.00 31.50 31.00 31.50 296,700 9,274,000
04/04/2019 31.25 31.50 31.00 31.25 405,000 12,655,425
03/04/2019 31.50 31.50 31.25 31.25 120,700 3,787,050
02/04/2019 31.50 31.75 31.25 31.50 790,600 24,836,075
01/04/2019 31.50 31.75 31.50 31.50 659,200 20,796,100
Remark : Volume from SET main board.