Historical Price

Filter Dates

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.