Stock Information
Historical Price
Historical price from 28 May 2019 to 23 August 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (25/07/2019 to 08/08/2019) |
75.25 | 81.75 | 74.75 | 80.50 | 50,363,200 | 3,957,936,300 |
| Previous 4 weeks (26/06/2019 to 24/07/2019) |
73.50 | 78.75 | 70.50 | 74.25 | 87,982,100 | 6,579,518,475 |
| Daily Historical Data | ||||||
| 23/08/2019 | 77.75 | 78.00 | 76.25 | 76.75 | 1,414,200 | 108,806,750 |
| 22/08/2019 | 75.00 | 77.50 | 74.75 | 77.00 | 3,887,600 | 296,540,500 |
| 21/08/2019 | 75.50 | 77.25 | 75.00 | 76.50 | 2,724,900 | 208,255,750 |
| 20/08/2019 | 75.00 | 76.00 | 73.75 | 75.00 | 3,409,700 | 255,104,800 |
| 19/08/2019 | 75.50 | 76.75 | 74.50 | 74.50 | 2,999,600 | 226,661,000 |
| 16/08/2019 | 74.25 | 75.75 | 73.50 | 75.00 | 4,026,000 | 300,944,175 |
| 15/08/2019 | 70.50 | 75.00 | 70.50 | 73.25 | 6,003,300 | 437,522,475 |
| 14/08/2019 | 74.00 | 75.25 | 70.25 | 71.50 | 4,932,800 | 358,005,075 |
| 13/08/2019 | 74.00 | 74.50 | 71.50 | 72.75 | 10,021,100 | 731,375,100 |
| 09/08/2019 | 81.50 | 81.50 | 72.75 | 73.50 | 16,531,700 | 1,269,352,175 |
| 08/08/2019 | 81.75 | 81.75 | 79.50 | 80.50 | 3,626,400 | 293,363,800 |
| 07/08/2019 | 78.75 | 81.75 | 78.75 | 80.50 | 8,087,300 | 650,341,325 |
| 06/08/2019 | 77.00 | 78.75 | 76.50 | 78.25 | 4,368,500 | 339,613,375 |
| 05/08/2019 | 76.25 | 79.50 | 76.00 | 77.50 | 7,208,500 | 566,209,000 |
| 02/08/2019 | 76.00 | 76.75 | 74.75 | 76.25 | 4,767,100 | 361,485,475 |
| 01/08/2019 | 78.25 | 79.00 | 76.50 | 77.25 | 2,450,800 | 190,188,300 |
| 31/07/2019 | 77.50 | 78.50 | 76.50 | 78.25 | 2,110,300 | 163,798,875 |
| 30/07/2019 | 79.00 | 80.50 | 78.25 | 78.50 | 2,673,900 | 211,766,750 |
| 26/07/2019 | 79.25 | 80.25 | 78.25 | 79.00 | 5,575,700 | 441,885,250 |
| 25/07/2019 | 75.25 | 79.75 | 75.00 | 79.00 | 9,494,700 | 739,284,150 |
| 24/07/2019 | 76.25 | 77.00 | 74.25 | 74.25 | 3,576,000 | 268,845,350 |
| 23/07/2019 | 76.00 | 77.25 | 75.25 | 75.75 | 3,069,300 | 232,874,825 |
| 22/07/2019 | 78.00 | 78.25 | 76.00 | 76.75 | 2,505,100 | 193,422,550 |
| 19/07/2019 | 75.50 | 78.75 | 75.25 | 78.25 | 5,822,900 | 451,175,525 |
| 18/07/2019 | 74.25 | 75.75 | 73.75 | 74.75 | 1,604,600 | 120,092,375 |
| 17/07/2019 | 74.75 | 75.00 | 73.00 | 74.50 | 4,162,700 | 307,075,825 |
| 15/07/2019 | 76.00 | 76.25 | 75.00 | 75.00 | 1,804,100 | 136,014,750 |
| 12/07/2019 | 76.25 | 78.25 | 75.75 | 76.00 | 10,368,300 | 797,260,650 |
| 11/07/2019 | 75.50 | 75.75 | 74.50 | 75.00 | 1,464,000 | 109,992,800 |
| 10/07/2019 | 74.75 | 75.75 | 74.25 | 75.25 | 2,833,200 | 212,931,875 |
| 09/07/2019 | 76.25 | 76.25 | 74.25 | 74.25 | 3,207,700 | 241,308,050 |
| 08/07/2019 | 72.25 | 76.50 | 70.50 | 75.75 | 9,870,500 | 734,840,450 |
| 05/07/2019 | 72.75 | 73.50 | 72.25 | 72.25 | 3,027,300 | 219,830,550 |
| 04/07/2019 | 73.50 | 74.00 | 72.25 | 72.50 | 4,368,900 | 319,455,300 |
| 03/07/2019 | 72.50 | 74.00 | 72.25 | 73.00 | 5,836,900 | 428,451,875 |
| 02/07/2019 | 72.75 | 73.50 | 72.00 | 72.00 | 5,022,100 | 364,205,850 |
| 01/07/2019 | 74.25 | 74.25 | 72.50 | 72.75 | 3,223,300 | 237,000,225 |
| 28/06/2019 | 73.50 | 75.50 | 73.25 | 73.50 | 8,267,500 | 616,612,750 |
| 27/06/2019 | 74.25 | 74.50 | 73.25 | 73.75 | 4,386,100 | 323,971,900 |
| 26/06/2019 | 73.50 | 74.50 | 73.50 | 74.25 | 3,561,600 | 264,155,000 |
| 25/06/2019 | 72.50 | 75.00 | 72.50 | 74.00 | 7,326,300 | 542,429,700 |
| 24/06/2019 | 73.75 | 74.25 | 72.25 | 72.25 | 6,611,700 | 482,897,425 |
| 21/06/2019 | 74.25 | 77.00 | 73.50 | 73.75 | 16,231,700 | 1,225,214,350 |
| 20/06/2019 | 74.25 | 74.25 | 73.50 | 73.75 | 4,118,100 | 304,396,525 |
| 19/06/2019 | 72.50 | 74.75 | 72.50 | 74.25 | 11,429,200 | 842,281,975 |
| 18/06/2019 | 66.00 | 71.50 | 66.00 | 71.50 | 13,141,400 | 907,579,825 |
| 17/06/2019 | 68.00 | 68.50 | 66.50 | 66.50 | 5,877,500 | 394,225,300 |
| 14/06/2019 | 68.00 | 69.00 | 68.00 | 68.50 | 2,119,700 | 145,094,300 |
| 13/06/2019 | 68.00 | 68.75 | 67.75 | 68.00 | 5,684,300 | 387,620,250 |
| 12/06/2019 | 69.25 | 70.00 | 68.25 | 68.75 | 5,846,900 | 404,072,200 |
| 11/06/2019 | 68.25 | 69.75 | 68.00 | 69.25 | 4,859,500 | 334,991,875 |
| 10/06/2019 | 67.50 | 68.75 | 67.50 | 68.50 | 3,159,400 | 215,465,275 |
| 07/06/2019 | 68.00 | 68.25 | 66.75 | 67.50 | 2,823,400 | 190,371,825 |
| 06/06/2019 | 68.00 | 68.50 | 67.00 | 68.00 | 5,137,200 | 348,959,875 |
| 05/06/2019 | 68.50 | 68.75 | 67.00 | 68.00 | 5,240,300 | 356,956,900 |
| 04/06/2019 | 67.00 | 68.25 | 66.25 | 67.75 | 8,525,200 | 575,007,675 |
| 31/05/2019 | 65.50 | 67.50 | 65.25 | 66.75 | 9,196,000 | 611,036,075 |
| 30/05/2019 | 64.75 | 65.75 | 64.25 | 65.50 | 4,888,300 | 318,985,500 |
| 29/05/2019 | 65.50 | 67.75 | 63.75 | 65.00 | 15,122,000 | 999,283,975 |
| 28/05/2019 | 65.00 | 65.75 | 64.00 | 65.25 | 9,673,300 | 629,157,100 |
Remark : Volume from SET main board.