12 May 2020
To
07 Aug 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(09 Jul 2020 To 22 Jul 2020) |
53.00 | 55.00 | 50.50 | 53.00 | 66,031,200 | 3,513,166,525 |
|
Previous 4 weeks
(10 Jun 2020 To 08 Jul 2020) |
56.50 | 59.00 | 50.00 | 53.00 | 248,368,700 | 13,523,663,250 |
| Daily Historical Data | ||||||
| 07 Aug 2020 | 48.75 | 49.50 | 48.25 | 48.50 | 2,974,500 | 144,852,850 |
| 06 Aug 2020 | 49.25 | 50.25 | 48.50 | 48.75 | 8,438,500 | 416,469,575 |
| 05 Aug 2020 | 50.75 | 50.75 | 48.00 | 49.00 | 23,239,000 | 1,136,967,175 |
| 04 Aug 2020 | 50.00 | 51.50 | 49.50 | 51.25 | 10,643,900 | 540,086,400 |
| 03 Aug 2020 | 50.50 | 50.50 | 48.00 | 49.00 | 12,442,900 | 612,152,175 |
| 31 Jul 2020 | 49.25 | 50.75 | 48.75 | 50.00 | 7,791,100 | 389,291,850 |
| 30 Jul 2020 | 49.50 | 49.75 | 47.25 | 49.00 | 15,474,400 | 753,376,800 |
| 29 Jul 2020 | 50.75 | 52.25 | 48.75 | 49.00 | 14,828,800 | 751,398,825 |
| 24 Jul 2020 | 52.50 | 52.50 | 51.00 | 51.00 | 12,906,900 | 662,935,450 |
| 23 Jul 2020 | 52.75 | 54.25 | 52.50 | 53.50 | 8,413,900 | 449,797,300 |
| 22 Jul 2020 | 54.50 | 54.75 | 53.00 | 53.00 | 3,918,800 | 210,322,025 |
| 21 Jul 2020 | 53.75 | 54.50 | 53.50 | 54.25 | 4,897,700 | 264,578,925 |
| 20 Jul 2020 | 54.00 | 55.00 | 53.25 | 53.50 | 7,340,300 | 396,472,675 |
| 17 Jul 2020 | 52.75 | 54.25 | 52.75 | 54.00 | 5,978,400 | 320,951,350 |
| 16 Jul 2020 | 53.25 | 54.25 | 52.75 | 52.75 | 5,888,400 | 315,404,175 |
| 15 Jul 2020 | 52.25 | 54.50 | 52.25 | 54.00 | 10,458,800 | 560,279,775 |
| 14 Jul 2020 | 51.00 | 51.75 | 50.50 | 51.50 | 11,877,900 | 607,864,225 |
| 13 Jul 2020 | 54.00 | 54.25 | 52.00 | 52.00 | 4,690,000 | 247,840,500 |
| 10 Jul 2020 | 53.25 | 54.25 | 52.75 | 53.50 | 5,508,200 | 294,776,425 |
| 09 Jul 2020 | 53.00 | 54.75 | 53.00 | 53.50 | 5,472,700 | 294,676,450 |
| 08 Jul 2020 | 55.00 | 55.25 | 53.00 | 53.00 | 5,342,400 | 288,036,275 |
| 07 Jul 2020 | 55.25 | 55.25 | 54.00 | 54.50 | 9,850,900 | 538,807,675 |
| 03 Jul 2020 | 55.50 | 55.75 | 54.25 | 54.50 | 3,983,100 | 218,971,450 |
| 02 Jul 2020 | 53.25 | 55.00 | 53.00 | 55.00 | 10,671,400 | 579,218,825 |
| 01 Jul 2020 | 52.00 | 53.50 | 51.50 | 52.75 | 9,871,200 | 517,213,025 |
| 30 Jun 2020 | 51.50 | 53.25 | 51.50 | 52.00 | 10,980,100 | 574,518,475 |
| 29 Jun 2020 | 51.25 | 52.25 | 50.00 | 51.25 | 12,454,400 | 638,057,750 |
| 26 Jun 2020 | 52.75 | 53.25 | 51.00 | 52.25 | 9,205,500 | 479,939,825 |
| 25 Jun 2020 | 52.25 | 52.50 | 50.75 | 52.50 | 11,972,100 | 617,543,950 |
| 24 Jun 2020 | 53.75 | 54.25 | 52.50 | 53.00 | 6,793,400 | 362,381,900 |
| 23 Jun 2020 | 54.00 | 55.25 | 52.75 | 52.75 | 12,419,300 | 669,002,225 |
| 22 Jun 2020 | 54.50 | 55.25 | 53.00 | 53.75 | 13,045,900 | 707,137,775 |
| 19 Jun 2020 | 56.00 | 56.25 | 54.75 | 55.00 | 11,657,800 | 646,556,525 |
| 18 Jun 2020 | 52.50 | 56.00 | 52.50 | 55.50 | 21,969,600 | 1,193,772,550 |
| 17 Jun 2020 | 53.50 | 55.00 | 51.75 | 53.75 | 22,974,800 | 1,230,544,450 |
| 16 Jun 2020 | 56.75 | 56.75 | 54.50 | 54.50 | 13,046,400 | 723,087,500 |
| 15 Jun 2020 | 57.50 | 58.00 | 54.50 | 54.50 | 17,166,900 | 962,245,650 |
| 12 Jun 2020 | 55.50 | 58.25 | 55.25 | 57.75 | 17,741,300 | 1,014,506,600 |
| 11 Jun 2020 | 57.00 | 59.00 | 56.50 | 57.00 | 20,597,400 | 1,188,095,950 |
| 10 Jun 2020 | 56.50 | 57.00 | 55.50 | 56.75 | 6,624,800 | 374,024,875 |
| 09 Jun 2020 | 57.50 | 58.50 | 55.25 | 56.25 | 9,079,200 | 517,675,750 |
| 08 Jun 2020 | 58.25 | 59.25 | 56.75 | 57.50 | 17,256,100 | 1,003,509,525 |
| 05 Jun 2020 | 56.75 | 57.25 | 55.50 | 57.00 | 16,326,600 | 925,599,425 |
| 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 |
Remark : Volume from SET main board.