IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 23, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/06/2019 to 08/07/2019)
31.00 33.25 30.50 33.25 6,388,800 205,401,200
Previous 4 weeks
(27/05/2019 to 24/06/2019)
27.25 33.25 26.75 31.00 9,649,600 297,787,650
Daily Historical Data
23/07/2019 32.75 32.75 31.00 31.50 520,300 16,444,425
22/07/2019 32.00 33.00 32.00 32.50 322,000 10,464,200
19/07/2019 31.75 32.50 31.50 31.75 311,900 9,940,975
18/07/2019 31.50 32.25 31.50 31.50 252,400 7,989,925
17/07/2019 33.00 33.00 31.50 31.50 700,900 22,352,850
15/07/2019 33.25 33.50 32.75 32.75 349,500 11,582,525
12/07/2019 33.75 34.00 32.50 33.00 472,400 15,639,300
11/07/2019 33.75 34.00 33.25 33.75 647,400 21,778,450
10/07/2019 33.00 33.75 33.00 33.25 534,400 17,824,075
09/07/2019 33.75 34.50 32.50 33.00 3,662,100 123,896,375
08/07/2019 31.75 33.25 31.75 33.25 1,244,600 40,339,025
05/07/2019 31.50 31.75 31.25 31.50 218,400 6,859,825
04/07/2019 31.75 32.50 31.00 31.25 462,300 14,622,475
03/07/2019 32.00 32.25 31.50 31.50 184,300 5,865,625
02/07/2019 32.00 32.50 31.50 32.00 466,600 14,924,475
01/07/2019 32.50 33.00 31.75 31.75 380,400 12,224,375
28/06/2019 33.25 33.25 32.25 32.25 682,000 22,269,150
27/06/2019 31.25 33.25 31.25 32.50 2,258,900 73,086,500
26/06/2019 30.75 31.50 30.75 30.75 380,700 11,812,425
25/06/2019 31.00 31.00 30.50 30.75 110,600 3,397,325
24/06/2019 30.50 31.25 30.25 31.00 226,600 6,945,225
21/06/2019 31.50 31.50 30.25 30.25 173,700 5,314,875
20/06/2019 31.75 32.00 30.75 31.00 791,100 24,726,925
19/06/2019 30.50 32.00 30.50 31.50 558,100 17,453,150
18/06/2019 31.50 31.50 29.50 30.25 1,748,900 52,656,750
17/06/2019 31.75 31.75 30.75 31.50 533,300 16,702,600
14/06/2019 32.75 32.75 31.25 31.50 411,600 13,076,500
13/06/2019 32.75 33.25 32.25 32.25 481,800 15,740,900
12/06/2019 31.50 33.25 31.25 32.75 1,743,400 56,228,475
11/06/2019 31.00 31.25 30.25 31.25 504,400 15,536,900
10/06/2019 30.50 31.25 30.25 30.50 1,131,300 34,832,275
07/06/2019 28.25 30.00 28.25 29.75 801,200 23,625,250
06/06/2019 27.25 28.50 27.25 28.25 204,700 5,746,825
05/06/2019 27.75 27.75 27.00 27.00 26,600 726,050
04/06/2019 27.25 27.25 27.25 27.25 25,200 686,700
Remark : Volume from SET main board.