06 Mar 2020
To
04 Jun 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(07 May 2020 To 20 May 2020) |
45.25 | 54.75 | 44.25 | 54.00 | 146,529,000 | 7,206,306,500 |
|
Previous 4 weeks
(03 Apr 2020 To 05 May 2020) |
30.50 | 49.75 | 30.50 | 46.25 | 344,258,100 | 14,644,894,975 |
| Daily Historical Data | ||||||
| 04 Jun 2020 | 55.75 | 56.50 | 55.00 | 56.50 | 12,502,000 | 699,656,125 |
| 02 Jun 2020 | 55.00 | 55.50 | 54.50 | 55.00 | 7,026,800 | 386,381,750 |
| 01 Jun 2020 | 56.50 | 57.00 | 54.50 | 55.00 | 15,081,800 | 838,192,075 |
| 29 May 2020 | 54.75 | 56.00 | 54.50 | 55.75 | 24,457,000 | 1,355,087,800 |
| 28 May 2020 | 55.50 | 55.50 | 53.50 | 53.50 | 12,201,900 | 660,883,300 |
| 27 May 2020 | 55.25 | 55.75 | 53.75 | 54.75 | 10,247,500 | 560,627,200 |
| 26 May 2020 | 56.00 | 56.75 | 55.00 | 55.25 | 9,972,700 | 557,590,150 |
| 25 May 2020 | 56.75 | 57.25 | 55.25 | 55.50 | 12,352,600 | 689,502,750 |
| 22 May 2020 | 55.25 | 57.00 | 53.00 | 56.50 | 21,344,500 | 1,170,862,350 |
| 21 May 2020 | 55.25 | 58.25 | 55.00 | 56.75 | 22,992,400 | 1,304,260,875 |
| 20 May 2020 | 51.75 | 54.75 | 51.50 | 54.00 | 21,044,500 | 1,118,541,150 |
| 19 May 2020 | 50.75 | 51.75 | 50.25 | 51.75 | 14,888,200 | 760,375,200 |
| 18 May 2020 | 50.50 | 51.25 | 48.75 | 49.25 | 8,648,600 | 433,867,600 |
| 15 May 2020 | 49.75 | 51.75 | 49.50 | 50.00 | 13,398,100 | 677,248,975 |
| 14 May 2020 | 49.75 | 51.00 | 49.25 | 49.25 | 15,464,900 | 772,756,450 |
| 13 May 2020 | 47.75 | 50.00 | 47.50 | 50.00 | 21,593,400 | 1,061,394,875 |
| 12 May 2020 | 47.25 | 48.25 | 46.50 | 47.75 | 11,363,800 | 540,667,225 |
| 11 May 2020 | 45.50 | 48.00 | 45.50 | 47.00 | 15,705,800 | 738,881,375 |
| 08 May 2020 | 46.00 | 46.50 | 44.75 | 45.00 | 10,781,900 | 489,722,375 |
| 07 May 2020 | 45.25 | 45.50 | 44.25 | 45.00 | 13,639,800 | 612,851,275 |
| 05 May 2020 | 46.00 | 47.25 | 45.50 | 46.25 | 7,856,800 | 364,148,675 |
| 30 Apr 2020 | 48.50 | 48.50 | 46.50 | 47.50 | 8,509,200 | 402,985,500 |
| 29 Apr 2020 | 48.75 | 49.00 | 47.25 | 47.50 | 11,301,000 | 541,532,475 |
| 28 Apr 2020 | 46.25 | 49.00 | 45.50 | 48.00 | 25,197,900 | 1,196,974,675 |
| 27 Apr 2020 | 45.25 | 46.00 | 44.50 | 46.00 | 5,657,700 | 256,757,600 |
| 24 Apr 2020 | 45.75 | 46.50 | 44.25 | 45.00 | 10,098,500 | 458,198,550 |
| 23 Apr 2020 | 46.50 | 47.00 | 45.25 | 45.50 | 9,484,300 | 437,343,150 |
| 22 Apr 2020 | 44.75 | 45.75 | 43.50 | 45.75 | 11,415,100 | 510,283,975 |
| 21 Apr 2020 | 44.75 | 46.00 | 44.75 | 45.25 | 7,972,200 | 361,328,150 |
| 20 Apr 2020 | 46.00 | 47.50 | 45.50 | 46.00 | 14,879,300 | 688,180,275 |
| 17 Apr 2020 | 43.75 | 45.25 | 43.50 | 45.25 | 20,338,400 | 903,711,600 |
| 16 Apr 2020 | 43.75 | 44.50 | 41.50 | 41.75 | 14,948,100 | 641,712,175 |
| 15 Apr 2020 | 45.25 | 46.50 | 44.25 | 44.75 | 10,074,800 | 456,547,225 |
| 14 Apr 2020 | 48.50 | 49.25 | 43.75 | 45.75 | 26,271,100 | 1,209,141,000 |
| 13 Apr 2020 | 48.75 | 49.75 | 45.75 | 47.25 | 20,922,800 | 1,000,392,975 |
| 10 Apr 2020 | 39.50 | 44.75 | 39.50 | 44.50 | 26,254,000 | 1,102,463,400 |
| 09 Apr 2020 | 41.00 | 42.00 | 39.00 | 39.25 | 24,759,800 | 1,007,748,400 |
| 08 Apr 2020 | 35.25 | 39.75 | 35.00 | 38.25 | 38,145,300 | 1,445,073,625 |
| 07 Apr 2020 | 33.50 | 35.75 | 31.50 | 35.25 | 27,612,900 | 943,649,975 |
| 03 Apr 2020 | 30.50 | 32.75 | 30.50 | 31.25 | 22,558,900 | 716,721,575 |
| 02 Apr 2020 | 32.00 | 32.50 | 31.00 | 31.75 | 33,611,900 | 1,070,585,325 |
| 01 Apr 2020 | 34.50 | 35.25 | 29.75 | 29.75 | 29,940,800 | 957,673,075 |
| 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 |
Remark : Volume from SET main board.