Stock Information

Historical Price

Filter Dates:
To
Historical price from 26 December 2018 to 22 March 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)		 50.00 59.25 50.00 57.25 62,743,100 3,496,275,875
Previous 4 weeks
(25/01/2019 to 22/02/2019)		 36.25 51.75 35.50 49.75 91,143,600 3,934,796,800
Daily Historical Data
22/03/2019 57.75 58.75 57.00 57.00 3,961,300 228,982,475
21/03/2019 58.00 58.25 57.25 57.50 1,419,900 81,856,525
20/03/2019 58.00 58.50 57.50 58.00 1,751,500 101,399,925
19/03/2019 57.00 58.25 57.00 57.75 3,602,000 207,831,425
18/03/2019 58.75 58.75 57.00 57.00 4,993,800 289,292,450
15/03/2019 57.75 58.75 57.50 58.75 4,502,800 261,949,675
14/03/2019 59.75 59.75 57.50 57.50 3,875,300 226,539,850
13/03/2019 59.75 61.00 59.00 59.25 6,834,500 410,210,150
12/03/2019 59.00 60.50 58.50 60.00 10,638,000 633,820,975
11/03/2019 57.50 58.75 57.25 58.25 4,584,800 266,566,800
08/03/2019 58.50 59.25 57.25 57.25 4,228,400 245,637,000
07/03/2019 57.50 58.50 56.25 58.50 4,808,300 275,720,500
06/03/2019 57.25 59.25 57.00 57.00 6,774,200 393,844,925
05/03/2019 55.25 58.50 54.75 57.75 5,631,400 319,945,700
04/03/2019 55.50 56.75 54.50 54.75 5,030,900 279,902,925
01/03/2019 55.00 57.25 55.00 55.75 9,275,400 524,018,400
28/02/2019 55.25 55.25 53.75 55.00 3,203,600 174,841,000
27/02/2019 55.00 55.75 54.00 54.75 5,319,500 291,867,825
26/02/2019 53.75 55.75 53.75 54.50 8,253,800 454,089,975
25/02/2019 50.00 54.25 50.00 53.75 10,217,600 536,407,625
22/02/2019 50.00 51.75 49.50 49.75 7,834,200 396,323,150
21/02/2019 47.50 50.75 47.25 50.25 21,030,900 1,029,556,400
20/02/2019 40.75 43.50 40.50 43.25 3,421,600 144,958,200
18/02/2019 42.50 42.50 40.50 40.50 2,303,900 95,109,075
15/02/2019 43.25 44.25 41.25 41.50 6,703,400 286,976,275
14/02/2019 42.00 43.50 41.50 43.50 6,166,000 265,030,200
13/02/2019 40.75 42.00 40.75 42.00 3,913,300 162,852,875
12/02/2019 39.25 40.50 39.25 40.25 1,351,000 54,059,800
11/02/2019 41.00 41.00 39.25 39.50 1,953,200 77,721,400
08/02/2019 39.75 41.00 39.25 40.75 2,953,600 118,976,025
07/02/2019 40.00 41.25 39.75 40.25 4,465,400 181,009,000
06/02/2019 39.50 40.00 39.50 39.75 712,400 28,239,375
05/02/2019 40.00 40.00 39.00 39.50 1,225,600 48,322,025
04/02/2019 40.00 40.50 39.50 39.75 1,418,500 56,605,200
01/02/2019 39.00 41.00 38.75 39.75 6,985,500 279,336,775
31/01/2019 39.50 39.50 38.50 38.50 3,248,400 126,331,600
30/01/2019 37.50 39.75 37.25 39.25 6,488,700 250,925,200
29/01/2019 36.50 37.25 36.00 37.00 2,497,900 91,476,550
28/01/2019 37.25 38.50 36.75 37.00 4,556,000 171,537,025
25/01/2019 36.25 36.75 35.50 36.75 1,914,100 69,450,650
24/01/2019 36.25 36.75 35.00 36.00 2,698,900 97,207,725
23/01/2019 34.75 36.75 34.50 36.25 5,101,000 182,249,025
22/01/2019 32.75 35.00 32.50 35.00 3,355,900 114,632,675
21/01/2019 32.50 32.75 32.25 32.50 810,500 26,338,900
18/01/2019 32.50 33.75 32.00 32.00 1,566,600 51,223,950
17/01/2019 32.00 32.50 31.75 32.50 864,800 27,895,725
16/01/2019 31.50 32.50 31.00 32.00 1,370,500 43,586,725
15/01/2019 33.25 33.50 31.25 31.75 2,265,400 72,662,050
14/01/2019 33.50 33.75 33.00 33.25 1,192,500 39,791,650
11/01/2019 33.50 34.00 33.00 33.75 684,000 22,964,925
10/01/2019 33.00 33.50 32.50 33.25 1,582,000 52,268,425
09/01/2019 33.75 34.50 33.00 33.00 2,108,700 71,209,500
08/01/2019 34.00 34.00 33.00 33.50 1,110,800 37,179,400
07/01/2019 33.50 34.25 33.00 33.75 3,663,400 123,211,700
04/01/2019 31.25 33.25 30.00 33.00 5,160,300 162,981,300
03/01/2019 31.50 31.50 30.50 30.75 1,800,900 55,941,075
02/01/2019 30.75 31.75 30.25 31.25 4,853,600 151,212,725
28/12/2018 31.25 31.50 29.25 30.75 8,867,000 267,661,925
27/12/2018 34.00 34.25 31.00 31.00 6,026,500 196,487,600
26/12/2018 32.50 33.75 32.00 32.75 4,335,600 142,372,950

Remark : Volume from SET main board.