Historical Price

Filter Dates

30 Oct 2019 To 27 Jan 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(27 Dec 2019 To 13 Jan 2020)
63.50 65.50 59.50 62.75 58,074,700 3,638,972,925
Previous 4 weeks
(27 Nov 2019 To 26 Dec 2019)
59.75 63.50 57.25 63.25 75,555,100 4,585,780,575
Daily Historical Data
27 Jan 2020 66.00 66.75 64.75 65.25 3,331,700 217,499,450
24 Jan 2020 66.50 67.25 65.50 66.25 8,318,800 551,942,525
23 Jan 2020 65.25 66.75 65.00 66.50 7,453,200 493,226,475
22 Jan 2020 63.50 65.75 63.50 64.75 8,983,000 583,240,350
21 Jan 2020 63.00 63.75 62.75 63.25 3,015,200 190,677,275
20 Jan 2020 64.00 64.25 63.50 63.50 2,289,700 145,999,075
17 Jan 2020 63.00 64.50 62.25 64.00 8,237,600 523,237,925
16 Jan 2020 63.00 63.00 62.00 62.75 2,912,800 182,280,450
15 Jan 2020 62.50 63.00 62.00 62.50 2,179,400 136,366,225
14 Jan 2020 62.50 63.25 61.75 62.50 4,040,400 253,056,925
13 Jan 2020 62.00 63.25 61.50 62.75 4,042,100 253,405,500
10 Jan 2020 62.00 63.25 61.25 61.75 4,506,300 280,728,625
09 Jan 2020 62.00 62.75 60.75 62.00 5,824,400 361,318,225
08 Jan 2020 61.00 61.75 59.50 60.50 10,358,900 625,662,200
07 Jan 2020 63.75 64.25 61.50 62.25 15,245,900 957,980,550
06 Jan 2020 65.00 65.00 63.25 63.75 2,774,400 177,958,150
03 Jan 2020 64.50 65.50 64.00 64.75 5,567,800 361,204,400
02 Jan 2020 63.75 64.50 63.50 64.25 3,434,300 220,025,950
30 Dec 2019 63.75 64.00 62.75 63.75 2,748,800 174,769,700
27 Dec 2019 63.50 63.75 62.25 63.50 3,571,800 225,919,625
26 Dec 2019 62.75 63.50 62.50 63.25 2,438,400 153,996,425
25 Dec 2019 63.00 63.00 62.50 62.75 1,209,400 76,007,800
24 Dec 2019 63.25 63.25 62.50 63.00 2,745,100 172,760,750
23 Dec 2019 62.75 63.50 62.25 63.00 4,063,100 255,833,475
20 Dec 2019 62.50 63.00 61.75 62.50 5,779,500 361,503,200
19 Dec 2019 61.00 63.25 60.75 62.75 5,597,900 347,356,125
18 Dec 2019 61.25 61.50 60.75 61.25 1,858,700 113,652,525
17 Dec 2019 61.00 61.25 60.00 60.75 3,705,100 224,701,325
16 Dec 2019 61.75 62.00 60.75 61.00 2,669,200 164,029,775
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
Remark : Volume from SET main board.