IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2019 to May 24, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
43.25 43.75 40.25 40.50 56,230,600
Previous 4 weeks
(22/03/2019 to 23/04/2019)
42.75 46.00 42.25 43.25 101,696,000
Daily Historical Data
24/05/2019 34.75 35.50 34.50 35.00 4,610,300
23/05/2019 35.25 35.50 34.25 34.75 7,333,800
22/05/2019 35.00 35.75 35.00 35.25 4,837,200
21/05/2019 35.25 35.50 34.25 34.75 10,156,200
17/05/2019 36.25 36.75 35.25 35.25 6,979,600
16/05/2019 36.75 36.75 35.75 36.00 6,489,300
15/05/2019 37.50 37.50 36.50 36.50 8,388,500
14/05/2019 36.25 37.75 35.50 37.75 28,464,100
13/05/2019 40.75 41.25 39.25 39.75 6,844,000
10/05/2019 41.00 41.00 40.25 40.50 5,809,400
09/05/2019 40.75 41.25 40.25 40.50 7,517,000
08/05/2019 41.25 41.50 40.50 40.75 6,550,400
07/05/2019 42.00 42.25 40.75 41.25 8,410,900
03/05/2019 42.25 42.50 42.25 42.50 4,114,400
02/05/2019 42.75 43.50 42.75 42.75 7,879,000
30/04/2019 43.00 43.25 42.25 42.75 5,301,600
29/04/2019 43.00 43.25 42.75 43.00 3,038,000
26/04/2019 43.25 43.25 42.75 43.25 3,567,500
25/04/2019 43.25 43.75 43.00 43.25 3,959,300
24/04/2019 43.25 43.50 42.50 43.00 5,892,500
23/04/2019 43.50 43.75 43.00 43.25 3,777,900
22/04/2019 44.00 44.00 43.25 43.50 5,735,700
19/04/2019 44.00 44.50 43.75 44.25 2,381,700
18/04/2019 44.00 44.25 43.75 44.00 4,919,700
17/04/2019 43.25 44.25 43.25 44.00 6,644,400
12/04/2019 43.25 43.75 42.75 43.00 4,669,800
11/04/2019 43.25 43.75 42.75 43.50 6,800,200
10/04/2019 43.75 44.00 43.50 43.75 3,663,000
09/04/2019 43.75 44.25 43.25 43.75 5,967,500
05/04/2019 43.75 44.25 43.25 43.75 3,377,500
04/04/2019 44.50 44.50 43.50 43.75 3,703,500
03/04/2019 45.00 45.00 44.25 44.50 4,579,700
02/04/2019 45.50 45.75 44.50 44.75 6,990,600
01/04/2019 44.00 46.00 44.00 45.50 9,330,000
29/03/2019 44.25 44.25 43.50 43.75 5,946,700
28/03/2019 42.75 44.00 42.50 43.75 5,273,300
27/03/2019 42.75 43.25 42.50 42.50 2,979,200
26/03/2019 43.00 43.50 42.25 42.75 4,362,000
25/03/2019 42.75 43.25 42.50 42.75 6,381,400
22/03/2019 42.75 43.75 42.75 43.50 4,212,200
21/03/2019 43.00 43.50 42.50 42.75 4,332,500
20/03/2019 43.25 44.00 42.50 42.75 5,104,700
19/03/2019 42.00 43.75 42.00 43.25 4,975,800
18/03/2019 43.00 43.25 41.50 42.25 6,965,800
15/03/2019 43.25 44.00 42.50 43.00 6,356,400
14/03/2019 45.00 45.50 42.75 43.50 14,604,600
13/03/2019 46.00 46.25 45.50 46.00 5,366,400
12/03/2019 45.50 46.50 45.50 46.25 5,529,400
11/03/2019 45.75 45.75 45.00 45.50 2,493,100
08/03/2019 45.00 45.75 44.75 45.25 1,966,400
07/03/2019 44.50 45.75 44.50 45.00 1,704,800
06/03/2019 45.50 45.75 44.25 44.50 3,220,400
05/03/2019 44.75 45.75 44.25 45.75 3,434,900
04/03/2019 44.25 45.50 44.25 44.75 1,641,700
01/03/2019 45.25 45.50 44.50 44.50 1,877,200
28/02/2019 46.25 46.25 44.50 44.75 2,119,000
27/02/2019 45.75 46.50 44.75 46.00 3,732,600
26/02/2019 45.50 46.00 45.00 45.50 4,060,100
25/02/2019 44.25 45.75 44.00 44.75 4,666,000
22/02/2019 43.50 44.25 43.50 44.00 4,287,500
Remark : Volume from SET main board.