IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 24, 2019 to Jul 23, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/06/2019 to 08/07/2019)
35.75 36.75 34.25 35.50 70,975,300
Previous 4 weeks
(27/05/2019 to 24/06/2019)
35.00 37.25 33.25 35.75 138,746,600
Daily Historical Data
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
18/06/2019 36.00 36.75 35.75 36.25 5,424,300
17/06/2019 36.25 37.25 36.00 36.00 6,403,500
14/06/2019 36.25 36.50 36.00 36.25 3,583,100
13/06/2019 36.00 36.50 36.00 36.25 5,815,300
12/06/2019 36.00 36.50 35.50 36.25 7,641,700
11/06/2019 35.25 36.00 35.25 36.00 9,190,400
10/06/2019 35.75 36.00 35.00 35.25 4,818,600
07/06/2019 35.75 36.00 35.50 35.50 2,751,100
06/06/2019 35.50 36.00 35.00 35.75 5,752,600
05/06/2019 35.00 35.75 35.00 35.75 6,938,100
04/06/2019 33.75 35.25 33.50 35.00 9,420,500
31/05/2019 34.25 34.50 33.25 33.75 7,033,200
30/05/2019 34.00 34.75 34.00 34.25 8,197,400
29/05/2019 34.75 34.75 34.00 34.00 6,612,200
28/05/2019 35.00 35.00 34.00 34.75 14,248,800
27/05/2019 35.00 35.50 35.00 35.25 5,404,500
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
Remark : Volume from SET main board.