Historical Price

Filter Dates

Historical price from 15 Jan 2020 To 09 Apr 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Mar 2020 To 25 Mar 2020)
49.25 51.00 33.25 39.25 196,208,900 8,061,401,525
Previous 4 weeks
(13 Feb 2020 To 11 Mar 2020)
62.75 64.00 52.00 54.00 189,588,200 10,757,247,525
Daily Historical Data
09 Apr 2020 43.75 45.00 43.25 44.00 13,448,800 593,139,825
08 Apr 2020 43.75 44.75 42.50 43.75 18,225,200 794,328,850
07 Apr 2020 44.00 46.25 42.00 45.50 19,670,600 884,195,225
03 Apr 2020 40.25 41.00 40.00 40.50 5,894,600 238,851,500
02 Apr 2020 40.75 41.50 40.00 40.75 5,489,900 223,852,500
01 Apr 2020 41.50 42.25 40.50 40.50 12,378,900 510,183,200
31 Mar 2020 43.00 43.50 40.25 42.75 20,756,200 875,532,100
30 Mar 2020 39.75 42.50 38.25 41.75 10,398,700 422,251,925
27 Mar 2020 40.50 43.50 40.50 41.00 14,315,300 601,075,900
26 Mar 2020 38.75 42.00 38.50 40.00 14,695,500 590,068,550
25 Mar 2020 36.50 39.25 35.50 39.25 13,262,000 508,954,725
24 Mar 2020 34.00 36.75 33.25 34.25 25,252,500 876,277,725
23 Mar 2020 33.25 34.50 33.25 33.25 14,498,500 486,145,625
20 Mar 2020 40.00 41.50 38.50 39.00 28,425,000 1,129,547,975
19 Mar 2020 40.75 41.25 38.50 38.75 18,570,600 739,856,050
18 Mar 2020 41.50 43.25 40.50 42.75 15,610,800 654,409,525
17 Mar 2020 41.00 44.75 40.75 40.75 16,818,200 715,818,925
16 Mar 2020 44.25 50.50 42.50 42.50 23,735,900 1,047,189,400
13 Mar 2020 45.00 51.00 43.75 48.50 22,473,500 1,054,734,225
12 Mar 2020 49.25 50.50 47.25 47.50 17,561,900 848,467,350
11 Mar 2020 53.50 55.00 53.50 54.00 8,661,100 469,741,850
10 Mar 2020 52.00 56.25 52.00 55.00 11,826,000 647,960,275
09 Mar 2020 55.00 56.50 52.25 53.50 10,663,700 579,856,575
06 Mar 2020 57.00 58.00 56.00 57.25 6,953,500 397,434,950
05 Mar 2020 58.00 59.25 57.25 57.75 14,437,200 841,788,925
04 Mar 2020 55.50 56.25 54.75 56.00 9,428,000 524,319,175
03 Mar 2020 53.00 56.75 53.00 56.00 14,919,200 824,262,275
02 Mar 2020 53.75 54.00 52.00 52.75 7,474,100 396,957,850
28 Feb 2020 53.50 53.75 52.75 53.00 7,679,900 408,030,700
27 Feb 2020 55.00 55.75 53.50 55.25 9,791,600 535,084,225
26 Feb 2020 56.50 56.50 53.50 53.75 15,913,300 869,119,475
25 Feb 2020 56.00 58.50 55.25 56.50 15,571,000 884,764,800
24 Feb 2020 58.75 58.75 55.75 55.75 12,511,700 715,625,525
21 Feb 2020 60.00 61.25 58.75 60.00 14,413,700 863,824,375
20 Feb 2020 61.00 61.00 59.50 59.75 6,447,200 386,640,875
19 Feb 2020 60.25 60.75 59.75 60.25 5,486,800 330,049,225
18 Feb 2020 61.00 61.25 60.00 60.00 4,671,200 282,755,875
17 Feb 2020 61.75 62.50 61.50 61.75 3,364,100 207,929,400
14 Feb 2020 63.00 63.75 62.25 62.50 4,591,700 288,954,850
13 Feb 2020 62.75 64.00 62.25 62.75 4,783,200 302,146,325
12 Feb 2020 61.25 63.50 61.25 62.75 5,562,800 349,457,550
11 Feb 2020 62.75 63.50 61.00 61.25 7,570,800 468,763,175
07 Feb 2020 62.50 63.50 62.25 63.00 6,772,700 426,022,000
06 Feb 2020 61.50 63.00 61.25 62.50 9,043,800 563,606,325
05 Feb 2020 59.50 61.50 59.50 61.50 5,368,400 326,587,400
04 Feb 2020 59.25 60.75 59.00 59.50 8,633,000 516,682,475
03 Feb 2020 60.50 60.50 58.50 58.75 5,884,100 349,395,350
31 Jan 2020 59.75 61.00 59.50 60.75 12,299,800 743,391,375
30 Jan 2020 58.75 61.00 58.50 60.00 8,665,900 520,665,250
29 Jan 2020 58.25 60.25 58.00 59.00 11,803,500 702,728,300
28 Jan 2020 57.00 58.25 56.00 57.50 13,829,400 792,322,450
27 Jan 2020 61.00 61.25 57.25 57.50 14,097,600 822,361,450
24 Jan 2020 63.00 63.50 62.75 62.75 1,633,300 102,924,125
23 Jan 2020 62.75 63.75 62.75 63.25 3,344,600 211,606,200
22 Jan 2020 63.75 63.75 63.00 63.25 3,986,400 252,681,900
21 Jan 2020 63.75 64.50 63.00 63.50 7,216,800 458,809,375
20 Jan 2020 64.00 64.25 62.50 63.00 3,831,900 242,030,350
17 Jan 2020 64.50 64.75 63.25 64.00 5,972,800 381,359,200
16 Jan 2020 61.50 64.75 61.50 64.25 11,436,700 729,871,925
15 Jan 2020 62.25 62.25 61.25 61.50 3,734,100 230,155,975

Remark : Volume from SET main board.