Stock Information

Historical Price

Filter Dates:
To
Historical price from 19 March 2019 to 19 June 2019
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/05/2019 to 05/06/2019)		 57.25 68.75 56.75 68.00 79,205,100 5,093,441,450
Previous 4 weeks
(19/04/2019 to 21/05/2019)		 65.75 66.50 55.50 56.50 138,963,600 8,450,530,700
Daily Historical Data
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
27/05/2019 63.00 65.00 62.50 65.00 11,377,600 726,471,950
24/05/2019 58.00 61.50 57.75 61.25 8,930,800 514,146,425
23/05/2019 58.00 59.00 57.50 57.75 3,418,300 198,974,300
22/05/2019 57.25 58.50 56.75 58.25 2,833,300 163,421,550
21/05/2019 58.00 58.25 56.00 56.50 4,153,700 236,820,650
17/05/2019 58.50 59.00 57.25 57.50 3,763,500 218,096,650
16/05/2019 57.25 58.00 55.50 57.75 4,975,000 282,814,875
15/05/2019 60.50 60.75 56.50 56.50 9,235,600 537,301,925
14/05/2019 60.50 62.75 59.50 60.00 9,424,600 576,617,675
13/05/2019 58.50 61.50 58.50 60.75 9,567,400 578,819,700
10/05/2019 59.25 59.50 56.25 57.75 3,969,600 229,213,600
09/05/2019 59.75 60.25 58.50 58.50 3,164,600 187,430,800
08/05/2019 60.00 60.75 59.50 59.50 4,002,900 240,379,775
07/05/2019 59.50 62.00 59.50 60.25 9,102,700 554,393,825
03/05/2019 60.25 60.50 59.25 60.00 3,910,900 233,997,900
02/05/2019 58.50 60.25 58.50 60.25 5,362,300 319,408,225
30/04/2019 61.25 61.75 58.00 58.25 13,000,900 771,323,250
29/04/2019 61.50 62.00 60.50 61.25 4,735,000 290,456,700
26/04/2019 60.25 61.50 59.50 61.00 4,561,800 276,872,400
25/04/2019 61.00 62.00 59.75 60.25 5,608,700 341,448,600
24/04/2019 62.00 62.25 60.75 61.25 9,904,300 609,030,625
23/04/2019 65.25 66.50 63.50 63.75 12,057,400 786,734,625
22/04/2019 63.00 65.50 62.25 65.50 8,434,600 539,169,275
19/04/2019 65.75 65.75 62.00 62.75 10,028,100 640,199,625
18/04/2019 60.25 63.75 60.00 63.50 13,319,200 821,892,500
17/04/2019 54.75 59.75 54.50 59.75 9,606,000 558,125,350
12/04/2019 54.25 55.00 54.00 54.50 2,434,800 132,900,525
11/04/2019 53.25 54.50 52.50 54.50 2,717,500 145,935,500
10/04/2019 53.00 53.50 52.75 53.25 1,145,900 60,866,275
09/04/2019 53.25 54.00 52.50 52.75 1,707,700 90,665,150
05/04/2019 52.75 54.00 52.50 53.00 3,918,500 208,667,225
04/04/2019 54.50 54.50 51.75 52.25 3,261,100 171,891,600
03/04/2019 54.50 54.75 54.25 54.25 567,200 30,882,475
02/04/2019 54.25 54.75 54.00 54.50 1,314,700 71,565,325
01/04/2019 55.00 55.00 54.00 54.25 1,709,100 93,144,750
29/03/2019 55.00 55.75 53.50 54.25 6,865,300 375,838,800
28/03/2019 52.25 54.75 52.25 54.50 5,860,200 315,425,900
27/03/2019 54.25 55.00 52.00 52.25 6,162,800 327,401,050
26/03/2019 56.75 56.75 54.00 54.25 5,791,100 317,468,400
25/03/2019 57.00 57.75 56.00 56.50 2,017,800 114,541,300
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

Remark : Volume from SET main board.