Historical Price

Filter Dates

Historical price from 25 Nov 2019 To 21 Feb 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Jan 2020 To 06 Feb 2020)
63.00 63.50 56.00 62.50 91,258,800 5,440,664,500
Previous 4 weeks
(25 Dec 2019 To 23 Jan 2020)
62.25 64.75 59.50 63.25 95,982,700 5,989,069,225
Daily Historical Data
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
14 Jan 2020 62.50 63.00 62.00 62.25 3,636,000 227,404,225
13 Jan 2020 62.00 63.00 61.75 62.50 4,582,100 285,977,175
10 Jan 2020 61.00 62.00 60.75 61.50 3,119,700 191,778,300
09 Jan 2020 60.75 61.50 60.00 61.00 5,942,600 361,825,225
08 Jan 2020 59.50 60.50 59.50 59.75 5,589,100 334,955,775
07 Jan 2020 61.75 61.75 60.25 61.00 4,308,700 261,764,900
06 Jan 2020 61.50 62.00 60.50 61.25 5,358,500 328,529,700
03 Jan 2020 61.50 62.75 61.50 62.25 4,435,700 276,021,075
02 Jan 2020 62.25 63.00 61.50 62.00 6,506,000 403,748,875
30 Dec 2019 62.75 63.00 61.75 62.25 3,265,700 203,378,325
27 Dec 2019 62.75 63.50 61.00 62.75 5,967,900 372,837,025
26 Dec 2019 62.50 63.00 62.00 62.25 1,991,200 124,200,850
25 Dec 2019 62.25 63.25 62.25 62.50 1,756,200 110,132,850
24 Dec 2019 63.00 63.25 62.00 62.25 2,972,400 186,623,950
23 Dec 2019 62.50 63.25 62.25 62.75 3,422,900 214,650,775
20 Dec 2019 62.25 62.75 61.75 62.50 6,217,100 388,175,025
19 Dec 2019 61.75 63.00 60.50 62.50 6,691,300 415,138,725
18 Dec 2019 61.00 62.00 60.25 62.00 5,450,200 335,109,050
17 Dec 2019 60.50 61.50 60.00 60.50 8,874,300 536,913,775
16 Dec 2019 62.00 62.25 59.75 59.75 9,756,800 590,301,925
13 Dec 2019 63.00 63.50 62.00 62.50 5,123,900 321,062,700
12 Dec 2019 62.75 64.00 62.25 62.50 11,172,500 705,044,200
11 Dec 2019 60.50 61.50 60.00 61.25 7,676,700 468,113,525
09 Dec 2019 60.25 61.00 60.00 60.50 2,861,000 173,253,225
06 Dec 2019 60.00 61.50 59.75 60.50 7,247,100 439,995,625
04 Dec 2019 59.25 60.00 58.50 59.25 8,713,300 515,673,750
03 Dec 2019 61.50 61.75 60.25 60.50 6,563,400 400,670,475
02 Dec 2019 62.25 62.50 61.50 62.00 5,261,000 325,326,500
29 Nov 2019 63.00 63.25 62.00 62.25 7,306,400 455,525,650
28 Nov 2019 63.50 63.75 63.25 63.50 2,594,200 164,775,875
27 Nov 2019 63.50 64.00 63.25 63.75 3,379,700 215,165,175
26 Nov 2019 64.25 64.50 63.00 63.00 11,509,800 728,198,175
25 Nov 2019 63.75 64.25 63.25 64.00 6,600,600 421,057,525

Remark : Volume from SET main board.