17 Sep 2019
To
13 Dec 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(14 Nov 2019 To 27 Nov 2019) |
60.00 | 61.50 | 59.50 | 60.25 | 32,162,100 | 1,954,942,150 |
|
Previous 4 weeks
(16 Oct 2019 To 13 Nov 2019) |
59.75 | 62.75 | 56.75 | 59.75 | 136,320,700 | 8,225,796,750 |
| Daily Historical Data | ||||||
| 13 Dec 2019 | 61.25 | 61.75 | 60.75 | 61.75 | 5,796,900 | 355,692,975 |
| 12 Dec 2019 | 58.00 | 60.75 | 58.00 | 60.75 | 4,943,300 | 296,642,350 |
| 11 Dec 2019 | 58.25 | 58.75 | 57.50 | 58.00 | 4,360,200 | 253,285,675 |
| 09 Dec 2019 | 59.25 | 59.25 | 57.25 | 58.50 | 6,616,900 | 383,356,225 |
| 06 Dec 2019 | 60.00 | 60.25 | 59.00 | 59.25 | 5,310,100 | 316,884,750 |
| 04 Dec 2019 | 60.25 | 60.50 | 59.50 | 60.25 | 2,737,900 | 164,348,700 |
| 03 Dec 2019 | 59.75 | 60.75 | 59.00 | 60.75 | 4,225,200 | 254,832,575 |
| 02 Dec 2019 | 60.25 | 60.75 | 59.50 | 59.75 | 2,717,100 | 163,123,700 |
| 29 Nov 2019 | 59.25 | 60.50 | 59.25 | 60.25 | 3,566,700 | 214,206,875 |
| 28 Nov 2019 | 60.00 | 60.25 | 59.50 | 59.50 | 2,974,000 | 177,783,675 |
| 27 Nov 2019 | 59.75 | 61.25 | 59.75 | 60.25 | 2,240,400 | 135,781,675 |
| 26 Nov 2019 | 61.00 | 61.50 | 60.00 | 60.00 | 5,945,100 | 359,486,250 |
| 25 Nov 2019 | 61.50 | 61.50 | 60.50 | 61.25 | 5,042,600 | 308,477,650 |
| 22 Nov 2019 | 61.00 | 61.50 | 61.00 | 61.25 | 1,812,200 | 111,003,350 |
| 21 Nov 2019 | 61.25 | 61.50 | 60.50 | 61.00 | 3,119,500 | 190,466,900 |
| 20 Nov 2019 | 60.50 | 61.50 | 60.50 | 61.50 | 4,277,200 | 261,723,575 |
| 19 Nov 2019 | 60.75 | 61.25 | 60.50 | 60.75 | 1,770,700 | 107,910,900 |
| 18 Nov 2019 | 60.25 | 61.00 | 59.50 | 61.00 | 3,062,800 | 185,689,475 |
| 15 Nov 2019 | 60.50 | 60.75 | 60.00 | 60.00 | 1,445,700 | 87,042,375 |
| 14 Nov 2019 | 60.00 | 60.50 | 59.50 | 60.25 | 3,445,900 | 207,360,000 |
| 13 Nov 2019 | 59.75 | 60.50 | 59.50 | 59.75 | 4,393,700 | 263,004,200 |
| 12 Nov 2019 | 60.75 | 61.25 | 60.25 | 60.25 | 3,526,500 | 213,951,675 |
| 11 Nov 2019 | 61.00 | 61.25 | 60.25 | 60.50 | 2,473,100 | 149,920,650 |
| 08 Nov 2019 | 60.00 | 61.75 | 59.50 | 61.25 | 9,239,800 | 565,206,825 |
| 07 Nov 2019 | 59.75 | 60.25 | 58.25 | 60.00 | 13,610,200 | 808,158,325 |
| 06 Nov 2019 | 57.00 | 60.50 | 56.75 | 59.75 | 27,850,800 | 1,636,963,925 |
| 05 Nov 2019 | 62.00 | 62.25 | 59.00 | 59.50 | 15,495,900 | 932,154,800 |
| 04 Nov 2019 | 62.00 | 62.50 | 61.50 | 62.50 | 2,238,400 | 139,185,850 |
| 01 Nov 2019 | 62.00 | 62.25 | 61.50 | 61.50 | 3,030,900 | 187,531,200 |
| 31 Oct 2019 | 61.75 | 62.75 | 61.00 | 62.00 | 10,674,100 | 661,670,625 |
| 30 Oct 2019 | 61.75 | 62.00 | 60.25 | 61.00 | 4,850,600 | 297,425,375 |
| 29 Oct 2019 | 61.50 | 61.75 | 60.75 | 61.50 | 3,259,400 | 200,021,825 |
| 28 Oct 2019 | 60.25 | 61.25 | 59.25 | 61.00 | 3,798,900 | 229,799,600 |
| 25 Oct 2019 | 61.00 | 62.00 | 60.25 | 60.25 | 6,143,900 | 376,548,600 |
| 24 Oct 2019 | 61.50 | 61.75 | 61.00 | 61.00 | 4,402,800 | 270,329,300 |
| 22 Oct 2019 | 61.00 | 62.00 | 61.00 | 61.50 | 3,791,100 | 232,995,900 |
| 21 Oct 2019 | 60.25 | 61.00 | 60.25 | 60.50 | 2,227,900 | 135,231,425 |
| 18 Oct 2019 | 60.75 | 61.00 | 59.75 | 60.50 | 4,104,200 | 247,850,650 |
| 17 Oct 2019 | 61.00 | 61.00 | 59.75 | 60.50 | 3,552,600 | 215,250,475 |
| 16 Oct 2019 | 59.75 | 61.00 | 59.75 | 60.25 | 7,655,900 | 462,595,525 |
| 15 Oct 2019 | 58.75 | 60.50 | 58.25 | 59.25 | 14,046,100 | 838,446,375 |
| 11 Oct 2019 | 57.75 | 58.50 | 57.25 | 58.50 | 5,110,400 | 297,261,575 |
| 10 Oct 2019 | 57.75 | 58.00 | 57.25 | 57.25 | 3,341,100 | 192,798,425 |
| 09 Oct 2019 | 57.50 | 57.75 | 56.50 | 57.50 | 3,142,200 | 180,141,450 |
| 08 Oct 2019 | 58.00 | 58.25 | 57.50 | 57.50 | 4,283,200 | 248,000,275 |
| 07 Oct 2019 | 57.75 | 58.50 | 57.00 | 57.75 | 5,185,400 | 300,307,700 |
| 04 Oct 2019 | 56.00 | 58.00 | 55.75 | 57.75 | 9,151,500 | 525,950,525 |
| 03 Oct 2019 | 55.50 | 56.50 | 55.00 | 55.75 | 3,092,300 | 172,372,825 |
| 02 Oct 2019 | 55.50 | 56.50 | 55.50 | 55.75 | 4,148,800 | 231,787,775 |
| 01 Oct 2019 | 57.00 | 57.50 | 56.00 | 56.00 | 3,074,000 | 174,164,875 |
| 30 Sep 2019 | 58.00 | 58.00 | 56.75 | 57.00 | 4,468,900 | 255,596,475 |
| 27 Sep 2019 | 56.25 | 58.00 | 56.00 | 57.25 | 8,147,700 | 464,805,000 |
| 26 Sep 2019 | 54.50 | 56.25 | 54.50 | 55.75 | 5,519,400 | 306,442,625 |
| 25 Sep 2019 | 53.75 | 55.00 | 53.75 | 54.50 | 3,216,600 | 174,871,825 |
| 24 Sep 2019 | 55.00 | 55.00 | 53.00 | 53.75 | 10,617,200 | 571,921,700 |
| 23 Sep 2019 | 55.25 | 56.25 | 55.00 | 55.25 | 2,599,700 | 144,299,200 |
| 20 Sep 2019 | 56.50 | 56.75 | 55.50 | 55.50 | 4,900,300 | 273,508,700 |
| 19 Sep 2019 | 57.25 | 57.50 | 55.75 | 56.50 | 5,186,200 | 293,519,775 |
| 18 Sep 2019 | 57.25 | 58.25 | 56.50 | 57.00 | 6,810,400 | 390,977,325 |
| 17 Sep 2019 | 54.75 | 57.50 | 54.75 | 57.00 | 7,320,400 | 413,818,025 |
Remark : Volume from SET main board.