This printed article is located at https://dtac.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 26, 2019 to Sep 20, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
62.50 65.25 60.75 62.00 73,369,000
Previous 4 weeks
(25/07/2019 to 23/08/2019)
59.00 63.75 55.50 63.25 149,037,000
Daily Historical Data
20/09/2019 58.50 58.50 57.25 58.00 6,652,300
19/09/2019 60.25 60.50 58.00 58.25 8,992,700
18/09/2019 59.50 60.75 59.00 60.00 11,708,900
17/09/2019 58.75 59.75 58.75 59.25 8,987,900
16/09/2019 59.25 59.75 58.50 58.75 4,851,600
13/09/2019 58.50 59.75 58.25 59.25 11,494,200
12/09/2019 58.50 59.00 58.00 58.25 8,949,000
11/09/2019 58.75 59.50 58.50 58.50 7,550,000
10/09/2019 60.00 60.75 58.00 58.75 15,514,700
09/09/2019 62.00 62.00 60.00 60.00 11,316,900
06/09/2019 63.00 63.50 62.00 62.00 5,098,900
05/09/2019 62.75 63.75 61.75 63.00 8,896,500
04/09/2019 63.25 64.00 62.25 62.25 13,737,900
03/09/2019 63.00 65.25 63.00 63.25 12,917,100
02/09/2019 61.50 63.00 61.50 62.75 4,785,900
30/08/2019 62.50 62.50 61.25 61.50 5,177,900
29/08/2019 62.25 62.75 61.25 62.50 3,303,600
28/08/2019 62.25 62.25 61.50 62.00 3,267,100
27/08/2019 62.50 63.00 60.75 62.00 7,671,100
26/08/2019 62.50 63.00 61.00 62.50 8,513,000
23/08/2019 60.75 63.75 60.50 63.25 15,107,000
22/08/2019 59.25 61.25 59.00 60.25 8,376,000
21/08/2019 60.00 60.75 59.50 60.00 6,567,900
20/08/2019 60.00 60.75 58.50 59.25 3,472,200
19/08/2019 61.00 61.25 60.00 60.25 6,755,400
16/08/2019 58.00 61.00 57.75 61.00 10,531,700
15/08/2019 57.75 58.75 56.75 57.75 5,024,100
14/08/2019 58.75 59.00 57.50 58.25 4,466,400
13/08/2019 58.00 59.50 57.50 58.00 4,449,900
09/08/2019 59.50 59.75 57.50 58.25 7,261,500
08/08/2019 59.25 59.75 58.50 59.00 6,315,900
07/08/2019 59.25 60.25 58.50 58.75 17,393,500
06/08/2019 56.25 59.50 55.50 59.50 16,029,300
05/08/2019 57.25 58.25 56.25 56.75 3,696,600
02/08/2019 57.25 58.25 56.50 57.75 6,219,200
01/08/2019 57.75 58.25 57.25 58.00 4,052,600
31/07/2019 58.00 58.75 57.75 58.50 3,694,700
30/07/2019 58.50 58.75 57.25 58.00 4,497,500
26/07/2019 58.25 58.75 57.75 58.75 5,444,600
25/07/2019 59.00 60.00 58.50 59.75 9,681,000
24/07/2019 57.50 60.00 57.50 59.25 10,163,200
23/07/2019 58.00 58.75 56.25 57.50 6,918,700
22/07/2019 59.50 60.00 58.00 58.00 10,360,300
19/07/2019 59.50 59.50 58.50 58.75 8,483,300
18/07/2019 57.00 59.50 56.75 59.25 21,018,200
17/07/2019 56.25 57.75 56.25 56.75 27,458,400
15/07/2019 54.00 56.25 53.50 56.00 18,910,700
12/07/2019 53.25 53.50 52.75 53.25 3,240,500
11/07/2019 52.75 53.50 52.50 53.25 9,148,100
10/07/2019 51.00 52.75 51.00 52.25 6,011,300
09/07/2019 52.25 52.25 50.75 50.75 7,287,600
08/07/2019 53.25 53.50 52.50 52.75 2,254,900
05/07/2019 52.25 53.50 52.25 53.25 2,191,400
04/07/2019 53.25 53.50 52.00 52.50 6,417,200
03/07/2019 53.25 54.00 53.00 53.25 3,714,000
02/07/2019 54.00 54.25 52.75 53.50 8,277,800
01/07/2019 53.50 54.50 52.75 54.50 14,624,100
28/06/2019 52.50 53.25 52.25 53.00 7,470,800
27/06/2019 52.25 53.25 52.00 52.75 10,313,500
26/06/2019 51.00 52.25 51.00 52.00 6,098,100
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ThaiListedCompany.com. All Rights Reserved.