IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 22, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/09/2019 to 07/10/2019)
32.25 32.50 30.00 30.25 2,903,300 90,303,500
Previous 4 weeks
(27/08/2019 to 23/09/2019)
33.25 36.25 32.25 32.50 9,563,800 327,135,050
Daily Historical Data
22/10/2019 32.25 33.25 32.00 33.25 359,700 11,771,825
21/10/2019 32.50 32.50 32.00 32.25 86,100 2,771,325
18/10/2019 32.25 32.25 32.25 32.25 20,700 667,575
17/10/2019 32.25 32.50 32.00 32.50 118,400 3,808,800
16/10/2019 32.50 32.75 31.75 32.00 218,700 7,017,900
15/10/2019 33.00 33.00 32.00 32.00 156,500 5,055,250
11/10/2019 32.75 33.00 32.25 33.00 201,300 6,587,925
10/10/2019 31.25 33.00 31.25 33.00 855,700 27,630,275
09/10/2019 31.25 31.50 31.00 31.25 855,600 26,749,600
08/10/2019 30.50 31.50 30.50 31.25 408,400 12,641,650
07/10/2019 30.50 30.50 30.25 30.25 127,100 3,873,325
04/10/2019 30.50 30.50 30.25 30.50 81,400 2,478,575
03/10/2019 30.75 30.75 30.00 30.50 951,000 28,847,225
02/10/2019 31.75 31.75 30.50 31.00 518,300 16,120,575
01/10/2019 32.00 32.00 31.75 31.75 131,900 4,218,350
30/09/2019 32.25 32.25 31.75 32.00 104,900 3,356,975
27/09/2019 32.25 32.25 32.00 32.25 83,800 2,683,750
26/09/2019 32.00 32.50 31.75 32.00 286,800 9,154,075
25/09/2019 31.50 32.00 31.50 31.75 187,900 5,945,475
24/09/2019 32.25 32.50 31.25 31.50 430,200 13,625,175
23/09/2019 33.00 33.25 32.50 32.50 82,100 2,675,000
20/09/2019 33.00 33.50 32.50 32.75 225,800 7,428,475
19/09/2019 32.50 33.50 32.50 33.50 294,100 9,730,650
18/09/2019 33.00 33.00 32.25 32.50 335,200 10,947,675
17/09/2019 34.25 35.00 32.75 32.75 849,400 28,472,975
16/09/2019 34.25 34.25 33.75 34.25 106,500 3,632,150
13/09/2019 34.50 34.50 34.00 34.25 119,800 4,101,575
12/09/2019 34.50 35.25 34.25 34.75 291,700 10,165,575
11/09/2019 34.25 34.50 34.25 34.25 183,600 6,299,100
10/09/2019 34.75 35.00 34.25 34.25 301,800 10,380,550
09/09/2019 35.25 35.25 34.50 34.75 239,800 8,353,075
06/09/2019 35.50 36.25 35.00 35.25 825,100 29,331,900
05/09/2019 34.75 35.25 34.25 35.25 579,200 20,246,575
04/09/2019 34.25 35.00 34.00 34.25 325,000 11,206,825
03/09/2019 34.00 34.25 33.50 34.00 436,900 14,856,350
02/09/2019 34.50 34.50 33.50 33.75 468,200 15,942,975
Remark : Volume from SET main board.