Historical price from Jul 01, 2019 to Aug 19, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/07/2019 to 02/08/2019)
23.80 25.50 23.60 24.30 16,633,100 409,377,860
Previous 4 weeks
(20/06/2019 to 18/07/2019)
28.25 28.50 23.40 23.90 46,042,400 1,162,985,020
Daily Historical Data
19/08/2019 24.00 24.00 23.70 23.90 892,800 21,278,810
16/08/2019 23.40 24.00 23.20 24.00 1,793,500 42,456,710
15/08/2019 23.50 23.70 23.30 23.30 2,025,100 47,406,470
14/08/2019 23.80 24.00 23.50 23.50 1,577,700 37,399,120
13/08/2019 23.40 24.00 23.30 24.00 1,780,300 42,200,630
09/08/2019 23.80 23.80 23.40 23.40 1,819,800 42,821,470
08/08/2019 24.00 24.00 23.60 23.90 1,205,000 28,664,400
07/08/2019 24.20 24.20 23.40 24.00 3,052,500 72,375,980
06/08/2019 23.80 24.20 23.60 24.20 2,094,100 49,885,000
05/08/2019 24.30 24.30 24.00 24.00 752,000 18,119,860
02/08/2019 24.60 24.60 24.20 24.30 1,041,400 25,309,550
01/08/2019 24.50 24.90 24.40 24.60 1,483,000 36,574,590
31/07/2019 24.50 24.50 24.30 24.50 615,800 15,036,850
30/07/2019 25.00 25.00 24.40 24.70 1,804,900 44,516,350
26/07/2019 25.25 25.25 24.80 25.00 1,301,500 32,495,755
25/07/2019 25.00 25.50 25.00 25.25 1,561,600 39,390,825
24/07/2019 24.80 25.25 24.70 25.00 3,324,400 82,861,880
23/07/2019 24.10 24.60 24.10 24.60 2,876,100 70,286,800
22/07/2019 24.00 24.30 23.80 24.10 1,309,900 31,498,150
19/07/2019 23.80 24.10 23.60 24.10 1,314,500 31,407,110
18/07/2019 23.50 23.90 23.50 23.90 1,452,400 34,472,120
17/07/2019 23.70 23.80 23.40 23.50 2,173,000 51,099,110
15/07/2019 24.20 24.20 23.50 23.60 2,261,200 53,635,140
12/07/2019 23.50 24.20 23.40 24.00 4,081,100 97,013,470
11/07/2019 23.70 24.10 23.40 23.40 2,758,400 65,275,990
10/07/2019 24.70 24.80 23.60 23.70 11,726,200 280,859,890
09/07/2019 25.50 25.50 24.80 24.80 2,492,700 62,524,500
08/07/2019 26.25 26.50 25.25 25.50 2,067,700 53,355,525
05/07/2019 26.00 26.75 26.00 26.25 2,340,500 61,304,025
04/07/2019 27.25 27.25 26.00 26.00 2,504,800 66,410,025
03/07/2019 27.25 27.25 27.00 27.25 662,200 17,947,400
02/07/2019 27.25 27.25 27.00 27.25 565,200 15,306,700
01/07/2019 27.75 27.75 27.00 27.25 3,031,700 82,619,900
Remark : Volume from SET main board.