IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 19, 2019 to Sep 13, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/08/2019 to 30/08/2019)
32.75 33.50 30.00 32.00 40,990,900
Previous 4 weeks
(18/07/2019 to 16/08/2019)
34.25 35.25 29.75 32.25 64,823,400
Daily Historical Data
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
26/08/2019 30.50 31.00 30.00 30.75 3,160,100
23/08/2019 31.50 32.25 31.25 31.50 3,083,400
22/08/2019 31.50 31.75 31.25 31.50 2,082,100
21/08/2019 31.75 32.50 31.25 31.75 7,596,300
20/08/2019 32.75 32.75 31.50 31.75 5,929,100
19/08/2019 32.75 33.50 32.50 32.75 5,101,900
16/08/2019 31.00 32.50 30.75 32.25 6,357,300
15/08/2019 30.50 30.75 29.75 30.50 6,264,300
14/08/2019 31.25 31.75 31.00 31.00 1,233,700
13/08/2019 32.00 32.25 30.50 31.00 3,779,100
09/08/2019 32.50 33.00 32.00 32.25 1,482,400
08/08/2019 32.25 33.00 32.25 32.50 1,912,500
07/08/2019 32.50 33.00 32.00 32.25 2,702,700
06/08/2019 32.00 32.75 31.25 32.25 3,259,900
05/08/2019 33.25 33.50 32.00 32.25 6,362,200
02/08/2019 33.50 33.50 32.50 33.50 6,456,200
01/08/2019 34.25 34.25 33.25 33.75 3,620,500
31/07/2019 34.00 34.25 34.00 34.00 1,113,500
30/07/2019 34.25 34.50 34.00 34.00 1,900,000
26/07/2019 34.00 34.50 34.00 34.25 2,290,300
25/07/2019 34.25 34.50 34.00 34.00 2,032,400
24/07/2019 34.25 34.50 34.00 34.00 2,382,200
23/07/2019 34.75 34.75 34.25 34.25 1,402,300
22/07/2019 34.50 34.75 34.25 34.50 2,319,800
19/07/2019 34.50 35.25 34.25 34.75 4,257,700
18/07/2019 34.25 34.50 34.00 34.50 3,694,400
17/07/2019 34.75 34.75 34.00 34.50 3,812,400
15/07/2019 35.25 35.50 35.00 35.00 2,082,100
12/07/2019 35.25 35.50 35.00 35.25 2,046,900
11/07/2019 35.50 36.00 35.00 35.50 3,522,900
10/07/2019 35.00 35.75 35.00 35.50 2,579,200
09/07/2019 35.50 35.50 35.00 35.25 2,242,200
08/07/2019 35.50 35.75 35.25 35.50 1,776,100
05/07/2019 35.75 36.00 35.25 35.75 1,907,300
04/07/2019 36.00 36.25 35.50 35.75 5,798,000
03/07/2019 36.00 36.50 35.75 36.00 4,542,600
02/07/2019 36.25 36.75 35.75 36.00 8,439,200
01/07/2019 35.50 36.50 35.25 36.25 10,875,700
28/06/2019 35.50 35.75 34.25 35.50 16,988,200
27/06/2019 35.00 35.75 35.00 35.50 8,782,400
26/06/2019 35.25 35.75 35.00 35.00 5,022,100
25/06/2019 35.75 35.75 35.25 35.25 6,843,700
24/06/2019 36.25 36.25 35.50 35.75 3,886,500
21/06/2019 36.25 36.50 35.75 36.00 8,304,700
20/06/2019 36.25 36.50 36.00 36.00 6,427,900
19/06/2019 36.25 36.50 35.75 36.25 10,892,200
Remark : Volume from SET main board.