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.