Historical price from 21 May 2019 To 16 Aug 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.40 11.00 10.30 10.50 780,916,900 8,287,025,100
Previous 4 weeks
( To )
11.80 11.90 10.20 10.30 2,278,940,300 25,247,261,900
Daily Historical Data
10.90 11.00 10.50 10.70 109,830,500 1,177,585,430
10.90 11.00 10.70 10.80 79,193,300 857,435,920
11.00 11.10 10.80 10.90 83,331,000 909,919,280
10.90 11.10 10.80 10.90 93,099,800 1,019,988,920
11.10 11.10 10.80 10.90 64,677,300 707,793,600
11.10 11.20 10.90 11.00 64,759,500 716,016,410
10.60 11.20 10.60 11.10 271,926,900 2,975,501,870
10.30 10.50 10.20 10.40 54,858,200 569,262,400
10.40 10.50 10.20 10.40 64,351,100 665,713,740
10.30 10.50 10.30 10.50 61,249,900 637,290,680
10.40 10.60 10.30 10.50 60,936,500 638,849,920
10.50 10.50 10.30 10.50 41,575,900 433,133,790
10.50 10.60 10.30 10.50 57,793,600 602,727,290
10.80 10.80 10.50 10.60 56,638,900 597,952,460
10.60 10.80 10.50 10.80 62,901,100 671,682,900
10.70 10.70 10.50 10.50 53,421,500 566,115,330
10.70 10.80 10.50 10.70 74,470,500 792,389,400
10.90 10.90 10.50 10.70 100,575,800 1,072,830,020
10.70 11.00 10.60 11.00 148,651,000 1,610,363,310
10.40 10.70 10.30 10.60 123,952,100 1,300,980,680
10.30 10.60 10.20 10.30 176,864,300 1,835,664,860
10.50 10.60 10.20 10.30 165,901,600 1,725,873,460
11.00 11.10 10.40 10.60 396,901,700 4,231,269,100
11.20 11.20 11.00 11.00 97,572,900 1,080,923,490
11.20 11.30 10.90 11.20 116,002,200 1,285,779,580
11.20 11.40 11.20 11.20 36,836,100 415,585,830
11.30 11.40 11.20 11.30 94,415,900 1,066,859,790
11.40 11.40 11.30 11.30 14,515,400 164,389,240
11.40 11.40 11.20 11.30 42,598,300 481,733,600
11.20 11.40 11.10 11.30 73,254,700 826,412,220
11.40 11.40 11.10 11.20 104,809,700 1,177,463,610
11.50 11.50 11.30 11.40 48,803,600 556,844,590
11.50 11.60 11.40 11.40 68,001,200 780,974,360
11.40 11.60 11.30 11.50 73,941,900 848,427,920
11.30 11.40 11.30 11.40 37,278,600 424,102,120
11.20 11.50 11.10 11.40 123,914,400 1,401,483,300
11.40 11.40 11.20 11.20 58,915,400 663,275,090
11.30 11.40 11.20 11.30 230,488,600 2,607,878,290
11.70 11.80 11.30 11.40 243,063,700 2,789,247,660
11.80 11.90 11.70 11.80 74,860,100 883,073,790
11.60 11.80 11.50 11.80 61,267,100 715,085,750
11.50 11.60 11.40 11.60 60,512,000 696,432,600
11.40 11.50 11.20 11.50 74,640,800 848,404,900
11.30 11.50 11.00 11.30 257,387,900 2,894,737,430
11.90 11.90 11.30 11.40 256,847,400 2,945,565,380
11.90 12.00 11.80 12.00 24,644,300 294,263,220
11.70 12.00 11.60 11.90 51,454,800 609,776,920
11.70 11.80 11.60 11.70 28,219,900 330,228,750
11.50 11.70 11.40 11.70 35,568,300 411,398,060
11.40 11.50 11.30 11.50 30,495,000 349,571,990
11.30 11.40 11.20 11.40 37,287,800 422,081,650
11.20 11.30 11.20 11.30 26,583,700 299,145,950
11.20 11.30 11.10 11.30 19,870,900 223,295,670
11.20 11.40 11.10 11.20 49,902,800 560,441,190
11.30 11.30 11.10 11.30 95,092,100 1,069,500,470
11.30 11.30 11.20 11.30 18,682,500 210,506,680
11.10 11.20 11.00 11.20 27,326,200 302,852,460
11.20 11.30 11.10 11.20 29,328,000 328,547,490
11.20 11.20 11.10 11.20 14,485,100 161,827,330
10.90 11.10 10.90 11.10 54,160,400 596,001,750

Remark : Volume from SET main board.