IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 27, 2019 to Nov 20, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2019 to 06/11/2019)
30.25 30.25 26.25 28.75 41,572,800
Previous 4 weeks
(24/09/2019 to 22/10/2019)
31.50 33.50 29.25 30.00 64,822,800
Daily Historical Data
20/11/2019 27.75 28.00 27.25 27.50 2,376,100
19/11/2019 27.50 28.25 27.00 28.00 3,678,400
18/11/2019 26.75 27.50 26.50 27.25 2,499,600
15/11/2019 27.25 27.75 26.25 26.75 5,492,700
14/11/2019 28.00 28.00 27.00 27.25 6,853,900
13/11/2019 29.00 29.00 27.25 28.25 6,617,900
12/11/2019 29.25 29.75 29.25 29.50 2,068,900
11/11/2019 29.75 29.75 29.00 29.25 2,709,100
08/11/2019 30.00 30.50 29.50 29.75 5,661,500
07/11/2019 28.75 29.75 28.50 29.50 3,566,700
06/11/2019 28.50 29.25 28.50 28.75 1,330,500
05/11/2019 27.75 29.00 27.75 28.75 2,962,700
04/11/2019 27.50 28.25 27.50 28.00 2,507,000
01/11/2019 27.25 27.50 27.00 27.25 2,605,100
31/10/2019 27.00 28.25 27.00 27.50 4,819,400
30/10/2019 26.50 27.75 26.25 27.25 4,617,500
29/10/2019 27.50 28.00 26.25 26.50 4,634,600
28/10/2019 27.00 27.25 26.25 27.25 4,931,200
25/10/2019 29.75 29.75 26.75 27.50 11,447,400
24/10/2019 30.25 30.25 29.50 30.00 1,717,400
22/10/2019 29.75 30.25 29.50 30.00 1,803,700
21/10/2019 29.50 30.25 29.50 29.75 2,254,400
18/10/2019 30.75 31.00 29.25 29.75 5,933,800
17/10/2019 31.00 31.50 30.75 30.75 3,091,700
16/10/2019 31.25 31.75 30.75 30.75 4,011,900
15/10/2019 31.50 31.75 31.00 31.25 2,434,400
11/10/2019 31.50 32.25 31.25 31.50 3,480,100
10/10/2019 32.00 32.00 31.25 31.75 1,060,800
09/10/2019 31.25 32.00 31.25 32.00 2,093,200
08/10/2019 32.00 32.25 31.25 31.50 3,097,300
07/10/2019 32.25 32.25 31.75 32.00 1,980,200
04/10/2019 32.00 32.25 31.75 32.25 1,726,300
03/10/2019 32.00 32.25 31.50 31.75 2,463,800
02/10/2019 32.50 32.75 31.50 32.00 3,546,500
01/10/2019 33.00 33.50 32.50 32.75 3,315,900
30/09/2019 33.00 33.50 32.50 33.00 5,105,900
27/09/2019 32.00 33.25 31.75 32.75 8,030,800
26/09/2019 31.50 32.50 31.50 32.00 4,159,500
25/09/2019 31.50 31.75 31.00 31.50 3,386,500
24/09/2019 31.50 31.75 31.25 31.75 1,846,100
23/09/2019 31.50 32.25 31.25 31.50 5,618,100
20/09/2019 31.00 31.75 31.00 31.25 3,946,500
19/09/2019 31.50 31.50 30.50 31.25 6,670,300
18/09/2019 31.75 31.75 31.25 31.50 2,054,900
17/09/2019 32.75 32.75 31.25 31.75 6,279,300
16/09/2019 33.50 33.75 32.50 32.75 3,212,000
13/09/2019 33.75 34.00 33.00 33.50 2,149,200
12/09/2019 34.00 34.50 33.75 33.75 3,880,300
11/09/2019 34.25 34.50 33.75 34.00 4,252,000
10/09/2019 34.00 34.75 34.00 34.00 6,147,000
09/09/2019 34.75 34.75 34.00 34.25 2,279,600
06/09/2019 35.00 35.00 33.50 34.50 7,536,700
05/09/2019 34.50 35.50 34.50 34.75 10,836,000
04/09/2019 32.50 34.50 32.50 34.25 13,813,300
03/09/2019 33.00 33.00 32.25 32.50 2,652,400
02/09/2019 32.00 33.50 32.00 33.00 10,021,700
30/08/2019 32.00 32.50 31.50 32.00 3,545,200
29/08/2019 31.25 32.25 31.00 32.00 4,032,900
28/08/2019 30.75 31.50 30.75 31.25 2,678,400
27/08/2019 30.75 32.00 30.75 30.75 3,781,500
Remark : Volume from SET main board.