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.