Historical Price

Filter Dates

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.