Stock Information
Historical Price
Historical price from 24 July 2019 to 18 October 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (20/09/2019 to 03/10/2019) |
79.25 | 82.25 | 76.50 | 80.50 | 27,635,300 | 2,194,846,950 |
| Previous 4 weeks (23/08/2019 to 19/09/2019) |
77.75 | 83.25 | 75.25 | 79.00 | 63,483,900 | 5,043,345,100 |
| Daily Historical Data | ||||||
| 18/10/2019 | 84.25 | 87.00 | 83.75 | 85.25 | 10,411,000 | 887,823,500 |
| 17/10/2019 | 80.25 | 84.50 | 80.00 | 84.25 | 17,952,400 | 1,493,399,550 |
| 16/10/2019 | 78.50 | 80.25 | 78.25 | 79.75 | 4,350,500 | 344,487,325 |
| 15/10/2019 | 79.75 | 80.00 | 77.25 | 78.25 | 3,021,500 | 236,848,900 |
| 11/10/2019 | 79.50 | 80.00 | 78.00 | 79.00 | 1,536,000 | 121,447,900 |
| 10/10/2019 | 80.00 | 80.25 | 79.25 | 79.50 | 1,209,000 | 96,257,100 |
| 09/10/2019 | 80.25 | 80.25 | 79.50 | 80.00 | 899,800 | 71,898,325 |
| 08/10/2019 | 80.75 | 81.00 | 79.50 | 80.00 | 694,000 | 55,669,825 |
| 07/10/2019 | 80.00 | 80.75 | 79.75 | 80.25 | 922,000 | 74,029,525 |
| 04/10/2019 | 81.00 | 81.00 | 79.75 | 80.00 | 748,300 | 60,093,150 |
| 03/10/2019 | 79.25 | 80.50 | 79.00 | 80.50 | 1,122,200 | 89,794,725 |
| 02/10/2019 | 80.25 | 80.75 | 79.00 | 79.75 | 3,001,800 | 238,957,675 |
| 01/10/2019 | 81.75 | 82.25 | 80.50 | 81.00 | 3,935,800 | 320,325,225 |
| 30/09/2019 | 81.00 | 81.75 | 80.25 | 81.50 | 1,456,100 | 118,293,400 |
| 27/09/2019 | 80.00 | 81.25 | 79.50 | 81.25 | 2,341,000 | 188,047,375 |
| 26/09/2019 | 80.00 | 80.50 | 79.75 | 80.25 | 1,917,600 | 153,588,850 |
| 25/09/2019 | 78.75 | 79.75 | 77.75 | 79.50 | 2,668,400 | 210,716,625 |
| 24/09/2019 | 78.50 | 79.75 | 78.50 | 78.75 | 4,622,800 | 364,961,600 |
| 23/09/2019 | 77.00 | 78.50 | 76.50 | 77.50 | 2,792,600 | 216,884,550 |
| 20/09/2019 | 79.25 | 79.50 | 76.50 | 77.00 | 3,777,000 | 293,276,925 |
| 19/09/2019 | 80.00 | 80.25 | 78.50 | 79.00 | 2,356,700 | 187,003,150 |
| 18/09/2019 | 81.75 | 82.25 | 80.25 | 80.50 | 2,163,000 | 175,079,525 |
| 17/09/2019 | 80.25 | 81.75 | 80.25 | 81.50 | 3,282,400 | 266,701,650 |
| 16/09/2019 | 80.00 | 80.75 | 79.25 | 80.50 | 1,790,300 | 143,010,600 |
| 13/09/2019 | 79.25 | 80.00 | 79.00 | 79.25 | 2,670,500 | 212,411,900 |
| 12/09/2019 | 79.25 | 80.25 | 78.00 | 78.50 | 2,619,300 | 206,985,050 |
| 11/09/2019 | 80.00 | 81.00 | 79.25 | 79.25 | 2,409,800 | 192,311,000 |
| 10/09/2019 | 81.25 | 81.75 | 79.50 | 79.50 | 2,819,100 | 227,571,450 |
| 09/09/2019 | 81.75 | 81.75 | 80.50 | 81.25 | 1,214,700 | 98,514,900 |
| 06/09/2019 | 82.75 | 83.25 | 81.75 | 81.75 | 2,995,400 | 247,088,500 |
| 05/09/2019 | 80.50 | 83.25 | 80.25 | 82.50 | 6,796,700 | 558,582,075 |
| 04/09/2019 | 80.00 | 81.25 | 79.50 | 80.25 | 5,179,500 | 417,957,700 |
| 03/09/2019 | 79.75 | 80.75 | 79.00 | 79.50 | 2,219,100 | 176,925,700 |
| 02/09/2019 | 76.75 | 80.25 | 76.75 | 79.50 | 8,744,000 | 691,828,500 |
| 30/08/2019 | 76.50 | 77.50 | 75.75 | 76.75 | 3,453,900 | 264,369,000 |
| 29/08/2019 | 78.00 | 78.00 | 75.25 | 76.25 | 3,289,300 | 250,927,500 |
| 28/08/2019 | 76.75 | 77.75 | 76.00 | 77.25 | 2,733,600 | 210,267,150 |
| 27/08/2019 | 76.50 | 76.75 | 75.75 | 76.75 | 3,194,200 | 243,840,275 |
| 26/08/2019 | 75.50 | 77.00 | 75.50 | 76.25 | 2,138,200 | 163,162,725 |
| 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 |
Remark : Volume from SET main board.