Historical Price

Filter Dates

07 Jan 2020 To 31 Mar 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(04 Mar 2020 To 17 Mar 2020)
58.75 61.50 40.00 40.00 112,247,300 5,992,638,900
Previous 4 weeks
(04 Feb 2020 To 03 Mar 2020)
64.75 69.25 53.25 59.00 187,808,900 11,774,981,425
Daily Historical Data
31 Mar 2020 35.25 35.50 34.50 35.00 9,367,400 328,633,800
30 Mar 2020 35.00 35.50 33.50 34.00 10,303,400 353,375,450
27 Mar 2020 35.75 37.50 33.75 36.00 14,701,300 533,842,225
26 Mar 2020 31.50 36.00 31.25 34.25 15,621,600 534,770,250
25 Mar 2020 31.50 33.50 29.50 31.50 19,823,500 629,583,200
24 Mar 2020 38.00 38.25 29.75 31.00 31,237,000 989,112,900
23 Mar 2020 35.25 37.00 35.00 35.00 11,582,400 414,624,500
20 Mar 2020 37.25 41.00 37.00 41.00 26,341,000 1,047,744,325
19 Mar 2020 37.50 37.75 34.25 35.75 20,513,800 731,979,200
18 Mar 2020 41.25 41.75 38.25 39.75 20,978,900 839,094,800
17 Mar 2020 47.00 47.50 40.00 40.00 17,793,200 783,874,125
16 Mar 2020 52.00 61.00 47.00 47.00 12,244,000 609,348,950
13 Mar 2020 41.50 59.00 41.50 54.25 19,582,400 1,009,118,875
12 Mar 2020 51.75 53.75 45.25 51.25 13,550,300 695,873,175
11 Mar 2020 57.50 59.50 55.25 56.75 12,553,200 720,822,200
10 Mar 2020 57.00 61.00 57.00 59.75 9,462,800 564,689,525
09 Mar 2020 57.50 59.00 55.25 56.75 6,959,600 396,812,750
06 Mar 2020 60.00 60.75 59.00 59.75 3,896,100 232,943,325
05 Mar 2020 61.25 61.50 60.25 61.00 7,290,900 443,955,200
04 Mar 2020 58.75 61.25 58.25 60.25 8,914,800 535,200,775
03 Mar 2020 58.00 59.50 57.50 59.00 9,723,100 569,831,300
02 Mar 2020 58.50 58.50 53.25 55.00 9,067,500 502,356,600
28 Feb 2020 58.75 59.75 57.50 57.50 9,268,200 540,335,150
27 Feb 2020 59.25 61.25 58.00 60.75 9,787,700 588,403,000
26 Feb 2020 61.50 62.25 58.50 58.50 9,818,500 591,289,000
25 Feb 2020 59.00 62.75 58.25 62.50 12,268,000 746,357,225
24 Feb 2020 60.00 61.00 59.25 59.25 5,467,100 328,487,400
21 Feb 2020 60.25 62.00 60.25 61.50 11,988,200 733,768,800
20 Feb 2020 59.75 61.75 58.25 60.50 17,756,700 1,070,019,450
19 Feb 2020 65.00 67.50 60.00 61.50 25,169,100 1,593,375,525
18 Feb 2020 65.00 66.25 64.75 64.75 8,418,000 549,668,600
17 Feb 2020 67.50 67.75 64.50 66.50 11,573,300 761,258,200
14 Feb 2020 69.00 69.25 68.00 68.25 3,693,600 253,581,100
13 Feb 2020 67.75 68.50 67.25 68.00 3,489,300 236,641,325
12 Feb 2020 67.25 68.25 66.25 67.75 3,850,600 259,304,625
11 Feb 2020 67.25 68.00 66.00 66.50 4,796,300 320,491,950
07 Feb 2020 68.00 68.50 67.25 67.25 6,447,700 437,386,600
06 Feb 2020 67.25 69.25 67.25 67.75 7,740,600 529,536,675
05 Feb 2020 65.50 68.00 65.00 67.50 12,527,200 838,301,875
04 Feb 2020 64.75 66.00 64.75 65.50 4,958,200 324,587,025
03 Feb 2020 65.50 66.00 64.25 64.25 4,850,500 315,948,025
31 Jan 2020 65.75 66.25 65.00 65.00 6,463,100 424,249,975
30 Jan 2020 65.25 66.25 65.25 65.50 4,632,800 305,047,175
29 Jan 2020 64.50 65.75 64.25 65.00 2,560,400 166,550,550
28 Jan 2020 64.75 66.00 64.00 64.25 7,271,400 471,092,875
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
Remark : Volume from SET main board.