Historical Price

Filter Dates

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.