Historical Price

Filter Dates

26 Aug 2020 To 23 Nov 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(27 Oct 2020 To 09 Nov 2020)
51.00 57.25 51.00 56.00 81,414,000 4,493,363,275
Previous 4 weeks
(25 Sep 2020 To 26 Oct 2020)
51.50 53.00 49.25 51.25 95,660,200 4,905,329,875
Daily Historical Data
23 Nov 2020 54.25 55.50 54.25 54.75 7,692,800 423,531,225
20 Nov 2020 54.25 54.75 53.75 54.25 11,763,900 637,458,675
19 Nov 2020 56.00 56.50 54.25 54.75 11,192,200 617,781,325
18 Nov 2020 54.00 56.00 53.50 56.00 23,456,200 1,276,876,900
17 Nov 2020 56.50 58.00 54.50 55.25 22,117,100 1,239,235,600
16 Nov 2020 57.50 58.50 56.25 56.50 8,238,500 472,963,050
13 Nov 2020 56.75 58.00 56.50 57.00 10,720,300 613,868,950
12 Nov 2020 57.50 58.50 56.50 57.75 11,922,500 687,012,600
11 Nov 2020 56.50 58.00 55.50 58.00 13,706,200 776,966,525
10 Nov 2020 55.75 56.25 54.75 55.75 8,564,500 475,408,875
09 Nov 2020 56.25 56.25 55.50 56.00 5,843,000 326,895,025
06 Nov 2020 56.00 56.25 55.00 55.50 4,952,700 275,346,275
05 Nov 2020 55.75 56.50 55.25 56.25 9,788,600 547,822,275
04 Nov 2020 57.25 57.25 54.75 55.25 12,070,400 670,491,400
03 Nov 2020 57.00 57.00 55.50 56.50 7,283,000 409,964,025
02 Nov 2020 55.00 57.00 54.75 56.75 10,991,000 616,312,400
30 Oct 2020 54.25 56.25 54.25 54.75 11,270,900 620,286,200
29 Oct 2020 53.50 54.25 53.00 53.25 5,283,200 283,430,275
28 Oct 2020 53.25 54.75 53.00 54.25 8,990,200 484,960,325
27 Oct 2020 51.00 53.25 51.00 53.25 4,941,000 257,855,075
26 Oct 2020 52.25 52.50 51.25 51.25 3,053,100 157,844,225
22 Oct 2020 51.75 52.50 50.75 52.50 4,568,900 237,903,675
21 Oct 2020 52.00 52.50 50.50 51.75 4,795,000 246,694,725
20 Oct 2020 50.50 52.00 50.00 51.50 5,391,100 273,353,225
19 Oct 2020 51.00 51.25 50.25 51.00 4,595,400 233,148,525
16 Oct 2020 53.00 53.00 51.50 51.75 3,727,100 193,882,750
15 Oct 2020 51.50 52.75 51.50 52.50 6,183,800 323,109,675
14 Oct 2020 51.25 52.50 51.25 51.75 4,495,300 233,415,000
12 Oct 2020 51.25 52.25 51.00 51.50 2,439,600 125,720,350
09 Oct 2020 52.50 52.75 51.25 51.25 5,237,300 272,037,875
08 Oct 2020 52.50 52.75 51.75 52.25 4,669,000 243,722,275
07 Oct 2020 50.75 52.50 50.75 52.25 10,088,700 522,712,500
06 Oct 2020 50.75 51.00 50.00 50.50 4,401,600 222,145,575
05 Oct 2020 50.75 51.00 50.00 50.25 2,305,600 115,922,475
02 Oct 2020 50.00 50.50 49.75 50.00 3,260,900 163,506,600
01 Oct 2020 50.00 50.50 49.25 50.25 4,344,900 217,559,200
30 Sep 2020 50.75 51.00 49.25 49.25 6,830,000 340,604,100
29 Sep 2020 51.75 52.25 50.50 50.75 6,302,300 322,602,975
28 Sep 2020 51.25 52.00 51.25 51.50 2,955,500 152,408,925
25 Sep 2020 51.50 52.00 50.50 51.00 6,015,100 307,035,225
24 Sep 2020 52.25 52.75 50.50 51.25 12,033,700 618,408,750
23 Sep 2020 53.00 53.75 52.25 53.00 16,368,300 869,055,775
22 Sep 2020 52.50 52.75 51.75 52.75 7,148,700 373,972,600
21 Sep 2020 53.50 53.75 52.25 52.25 9,621,600 509,227,700
18 Sep 2020 51.00 52.25 50.00 51.75 7,701,500 396,496,125
17 Sep 2020 51.50 51.75 50.50 50.75 8,207,100 419,171,425
16 Sep 2020 49.75 52.50 49.25 52.00 16,687,900 855,675,550
15 Sep 2020 48.50 49.25 48.25 48.75 3,220,100 157,024,425
14 Sep 2020 49.25 49.50 48.00 48.00 5,704,300 276,253,000
11 Sep 2020 50.00 50.50 48.75 49.00 5,371,400 265,996,000
10 Sep 2020 51.00 51.25 49.50 50.00 6,195,900 311,154,000
09 Sep 2020 48.00 51.25 48.00 50.75 11,316,000 567,177,400
08 Sep 2020 49.25 49.50 48.50 48.50 3,614,600 176,542,775
03 Sep 2020 50.25 50.25 49.00 49.25 5,975,400 296,295,175
02 Sep 2020 50.25 51.00 49.25 50.00 7,663,100 383,073,325
01 Sep 2020 50.25 51.25 49.75 50.00 6,341,600 319,761,675
31 Aug 2020 52.00 52.50 49.75 49.75 10,454,200 528,898,950
28 Aug 2020 52.25 53.00 51.50 51.75 9,357,100 488,285,250
27 Aug 2020 51.00 52.00 50.75 51.50 11,536,000 592,774,950
26 Aug 2020 49.00 52.00 48.50 50.50 18,758,600 950,794,875
Remark : Volume from SET main board.