Historical price from Sep 02, 2019 to Oct 18, 2019
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (20/09/2019 to 03/10/2019) |
28.25 | 29.00 | 26.25 | 26.75 | 7,624,200 | 207,900,025 |
| Previous 4 weeks (23/08/2019 to 19/09/2019) |
25.50 | 29.00 | 25.25 | 28.75 | 12,742,800 | 348,082,025 |
| Daily Historical Data | ||||||
| 18/10/2019 | 28.00 | 28.00 | 27.25 | 27.50 | 99,300 | 2,733,100 |
| 17/10/2019 | 27.50 | 27.75 | 27.50 | 27.75 | 146,200 | 4,034,025 |
| 16/10/2019 | 27.50 | 28.00 | 27.50 | 28.00 | 72,800 | 2,014,975 |
| 15/10/2019 | 28.25 | 28.25 | 27.75 | 28.00 | 162,500 | 4,538,325 |
| 11/10/2019 | 27.50 | 28.00 | 27.50 | 28.00 | 381,600 | 10,683,675 |
| 10/10/2019 | 28.00 | 28.00 | 27.75 | 27.75 | 346,500 | 9,687,375 |
| 09/10/2019 | 27.25 | 28.00 | 27.00 | 28.00 | 339,100 | 9,360,225 |
| 08/10/2019 | 27.00 | 27.25 | 26.75 | 27.25 | 141,400 | 3,819,250 |
| 07/10/2019 | 26.75 | 27.00 | 26.50 | 27.00 | 743,800 | 19,873,600 |
| 04/10/2019 | 26.75 | 26.75 | 26.50 | 26.75 | 574,900 | 15,343,475 |
| 03/10/2019 | 26.50 | 26.75 | 26.50 | 26.75 | 628,600 | 16,685,200 |
| 02/10/2019 | 26.50 | 26.75 | 26.25 | 26.50 | 443,700 | 11,800,700 |
| 01/10/2019 | 26.75 | 27.00 | 26.50 | 26.50 | 433,500 | 11,647,725 |
| 30/09/2019 | 26.75 | 27.00 | 26.50 | 26.75 | 387,300 | 10,353,675 |
| 27/09/2019 | 26.75 | 27.25 | 26.50 | 26.75 | 979,400 | 26,196,475 |
| 26/09/2019 | 27.50 | 27.50 | 26.50 | 26.75 | 1,275,400 | 34,310,075 |
| 25/09/2019 | 28.25 | 28.25 | 27.00 | 27.50 | 1,377,900 | 37,802,350 |
| 24/09/2019 | 28.25 | 28.25 | 27.75 | 28.00 | 1,136,100 | 31,766,975 |
| 23/09/2019 | 29.00 | 29.00 | 27.75 | 28.25 | 411,700 | 11,585,950 |
| 20/09/2019 | 28.25 | 29.00 | 28.00 | 29.00 | 550,600 | 15,750,900 |
| 19/09/2019 | 28.75 | 29.00 | 28.00 | 28.75 | 658,300 | 18,834,650 |
| 18/09/2019 | 28.00 | 28.75 | 28.00 | 28.50 | 1,268,800 | 36,121,750 |
| 17/09/2019 | 27.75 | 28.50 | 27.75 | 28.00 | 868,200 | 24,506,975 |
| 16/09/2019 | 27.25 | 28.50 | 27.25 | 27.75 | 1,090,700 | 30,536,375 |
| 13/09/2019 | 26.75 | 27.50 | 26.75 | 27.25 | 1,243,700 | 33,894,700 |
| 12/09/2019 | 26.25 | 26.75 | 26.25 | 26.75 | 252,400 | 6,685,950 |
| 11/09/2019 | 26.50 | 27.00 | 26.00 | 26.50 | 615,200 | 16,144,700 |
| 10/09/2019 | 27.75 | 27.75 | 26.50 | 27.00 | 659,100 | 17,770,150 |
| 09/09/2019 | 28.25 | 28.25 | 27.75 | 28.00 | 82,000 | 2,308,250 |
| 06/09/2019 | 28.25 | 28.50 | 27.75 | 28.00 | 169,100 | 4,752,275 |
| 05/09/2019 | 27.25 | 28.50 | 27.25 | 27.75 | 564,800 | 15,880,075 |
| 04/09/2019 | 27.75 | 28.00 | 27.00 | 27.25 | 486,300 | 13,475,325 |
| 03/09/2019 | 27.00 | 27.75 | 27.00 | 27.75 | 462,900 | 12,659,075 |
| 02/09/2019 | 26.75 | 27.50 | 26.50 | 27.25 | 440,800 | 11,948,775 |
Remark : Volume from SET main board.