Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23/08/2019 To 05/09/2019)
9.10 10.40 8.50 9.75 46,898,700 450,467,840
Previous 4 weeks
(24/07/2019 To 22/08/2019)
10.20 10.40 8.90 9.10 43,983,100 423,453,595
Daily Historical Data
19/09/2019 9.25 9.35 9.20 9.20 1,372,700 12,708,510
18/09/2019 9.55 9.80 9.35 9.35 2,949,700 28,164,875
17/09/2019 9.50 9.60 9.40 9.40 1,376,700 13,066,625
16/09/2019 9.80 9.80 9.50 9.55 2,294,100 22,179,075
13/09/2019 9.95 9.95 9.75 9.85 1,195,700 11,799,535
12/09/2019 9.80 10.10 9.80 9.80 3,941,800 39,120,735
11/09/2019 9.85 9.90 9.75 9.75 1,442,600 14,168,855
10/09/2019 9.75 9.90 9.70 9.80 1,717,500 16,816,935
09/09/2019 9.65 9.75 9.65 9.70 1,956,300 18,973,380
06/09/2019 9.80 9.85 9.65 9.70 1,076,100 10,487,305
05/09/2019 9.80 9.95 9.75 9.75 3,370,600 33,112,340
04/09/2019 9.90 9.95 9.65 9.75 4,857,700 47,631,620
03/09/2019 9.95 10.10 9.85 9.85 6,193,600 61,469,465
02/09/2019 9.80 10.10 9.80 9.85 5,106,700 50,758,445
30/08/2019 9.05 10.40 9.00 9.95 15,751,900 155,151,985
29/08/2019 8.65 9.00 8.65 9.00 2,664,200 23,571,680
28/08/2019 8.65 8.75 8.50 8.65 2,765,900 23,837,195
27/08/2019 9.00 9.05 8.60 8.65 4,045,200 35,550,160
26/08/2019 9.10 9.15 8.95 9.00 1,174,100 10,553,765
23/08/2019 9.10 9.20 9.05 9.15 968,800 8,831,185
22/08/2019 9.30 9.35 9.10 9.10 1,793,600 16,486,860
21/08/2019 9.25 9.45 9.20 9.35 2,209,700 20,647,090
20/08/2019 9.30 9.55 9.25 9.30 2,962,600 27,865,375
19/08/2019 9.25 9.50 9.20 9.25 1,211,100 11,320,470
16/08/2019 9.10 9.30 9.00 9.20 1,454,900 13,369,210
15/08/2019 9.00 9.10 8.90 9.05 1,793,600 16,152,255
14/08/2019 9.15 9.30 9.00 9.10 1,888,300 17,215,155
13/08/2019 9.00 9.50 8.90 9.05 3,365,100 30,824,755
09/08/2019 9.80 9.90 9.35 9.45 3,570,700 34,236,525
08/08/2019 9.60 9.80 9.60 9.70 1,710,900 16,556,055
07/08/2019 9.95 9.95 9.50 9.55 7,981,700 77,061,885
06/08/2019 9.90 10.00 9.80 9.95 1,768,300 17,554,625
05/08/2019 9.95 10.10 9.90 9.90 1,492,800 14,865,600
02/08/2019 10.10 10.10 9.85 9.95 2,743,200 27,321,895
01/08/2019 10.30 10.40 10.10 10.10 1,606,800 16,422,940
31/07/2019 10.20 10.30 10.10 10.30 1,017,800 10,463,540
30/07/2019 10.20 10.30 10.00 10.20 3,035,600 30,868,140
26/07/2019 10.20 10.30 10.10 10.10 1,039,600 10,577,180
25/07/2019 10.10 10.30 10.10 10.20 396,000 4,061,280
24/07/2019 10.20 10.30 10.10 10.10 940,800 9,582,760
23/07/2019 10.30 10.40 10.00 10.20 3,108,100 31,635,890
22/07/2019 10.40 10.50 10.30 10.30 853,000 8,852,980
19/07/2019 10.30 10.50 10.30 10.50 1,506,200 15,697,350
18/07/2019 10.30 10.40 10.20 10.30 857,000 8,827,150
17/07/2019 10.30 10.40 10.20 10.20 1,860,400 19,143,920
15/07/2019 10.30 10.40 10.20 10.30 766,100 7,895,050
12/07/2019 10.30 10.40 10.20 10.20 974,200 9,996,810
11/07/2019 10.20 10.40 10.20 10.30 1,550,200 15,956,910
10/07/2019 10.20 10.20 10.00 10.20 3,726,900 37,649,720
09/07/2019 10.40 10.40 10.20 10.20 1,684,400 17,306,990
08/07/2019 10.30 10.40 10.20 10.30 1,163,500 11,987,860
05/07/2019 10.30 10.40 10.20 10.30 1,229,200 12,658,050
04/07/2019 10.60 10.70 10.20 10.30 3,753,000 39,174,010
03/07/2019 10.60 10.80 10.50 10.50 4,562,300 48,469,530
02/07/2019 10.60 10.70 10.50 10.50 959,200 10,126,930
01/07/2019 10.60 10.80 10.60 10.60 2,002,300 21,364,130
28/06/2019 10.80 10.90 10.60 10.60 3,793,200 40,621,510
27/06/2019 10.80 11.10 10.70 10.70 9,696,700 105,713,540
26/06/2019 10.60 10.80 10.40 10.80 3,485,100 37,066,910
25/06/2019 10.40 10.60 10.30 10.60 1,788,000 18,742,600

Remark : Volume from SET main board.