Filter Dates:
Historical Price from 29 November 2019 To 27 February 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 January 2020 To 13 February 2020 )
26.75 27.50 24.50 24.80 9,172,400 234,535,440
Previous 4 weeks
( 02 January 2020 To 29 January 2020 )
27.00 29.00 25.00 26.50 18,769,900 507,534,775
Daily Historical Data
27 February 2020 22.20 22.40 21.60 22.00 1,050,300 23,057,980
26 February 2020 22.30 22.50 22.10 22.20 1,471,900 32,792,860
25 February 2020 22.50 22.70 22.20 22.60 1,405,200 31,437,540
24 February 2020 22.80 22.80 22.60 22.60 1,095,900 24,852,670
21 February 2020 23.60 23.60 22.90 23.20 1,274,800 29,501,130
20 February 2020 23.70 23.80 23.40 23.50 632,200 14,864,910
19 February 2020 23.60 23.90 23.50 23.80 835,400 19,732,860
18 February 2020 24.10 24.30 23.70 23.70 966,900 23,130,920
17 February 2020 24.30 24.40 24.10 24.30 374,100 9,082,430
14 February 2020 24.70 24.70 24.20 24.20 642,600 15,723,390
13 February 2020 25.00 25.00 24.50 24.80 652,900 16,106,730
12 February 2020 24.50 25.00 24.50 24.90 643,100 15,920,850
11 February 2020 25.25 25.50 24.50 24.50 1,329,200 32,957,210
07 February 2020 25.75 25.75 25.00 25.25 869,000 21,969,875
06 February 2020 25.75 26.00 25.50 25.50 484,400 12,430,475
05 February 2020 26.00 26.25 25.50 25.50 760,100 19,505,325
04 February 2020 26.00 26.25 25.50 25.75 694,200 17,943,600
03 February 2020 25.50 26.00 25.00 25.50 1,224,000 31,180,375
31 January 2020 27.25 27.25 25.50 25.75 1,878,400 49,212,925
30 January 2020 26.75 27.50 26.75 27.00 637,100 17,308,075
29 January 2020 26.75 27.00 26.50 26.50 430,300 11,459,950
28 January 2020 27.75 28.00 26.25 26.75 1,054,200 28,538,175
27 January 2020 28.50 28.75 28.00 28.00 922,300 26,103,475
24 January 2020 28.00 29.00 28.00 28.75 2,983,000 84,990,075
23 January 2020 26.75 27.75 26.75 27.75 4,615,900 126,998,750
22 January 2020 26.50 26.75 26.50 26.75 561,600 14,965,525
21 January 2020 27.00 27.00 26.50 26.75 785,300 20,988,100
20 January 2020 27.00 27.00 26.50 27.00 743,900 20,024,125
17 January 2020 26.25 26.75 26.00 26.75 735,400 19,498,925
16 January 2020 26.25 26.25 26.00 26.25 172,100 4,485,550
15 January 2020 26.00 26.25 25.75 26.25 161,200 4,208,925
14 January 2020 26.25 26.50 25.75 26.00 427,200 11,130,900
13 January 2020 26.50 26.50 25.75 26.00 439,500 11,422,075
10 January 2020 26.25 26.25 25.75 26.00 536,200 13,952,675
09 January 2020 25.75 26.00 25.50 26.00 564,900 14,562,200
08 January 2020 25.75 25.75 25.00 25.75 954,000 24,276,850
07 January 2020 25.50 26.50 25.50 26.25 323,000 8,427,725
06 January 2020 25.75 26.00 25.25 25.50 830,900 21,278,100
03 January 2020 27.25 27.25 25.50 26.25 1,231,300 32,198,375
02 January 2020 27.00 27.25 26.75 27.00 297,700 8,024,300
30 December 2019 27.00 27.25 26.75 26.75 759,300 20,467,100
27 December 2019 26.75 27.25 26.75 27.25 477,400 12,908,575
26 December 2019 27.00 27.00 26.75 26.75 183,700 4,931,550
25 December 2019 26.75 27.00 26.25 27.00 453,800 12,098,375
24 December 2019 26.75 27.00 26.50 26.50 219,400 5,844,750
23 December 2019 26.25 27.00 26.25 26.75 464,400 12,399,600
20 December 2019 26.75 27.00 26.50 26.50 637,400 17,008,500
19 December 2019 25.75 26.75 25.75 26.75 658,700 17,429,725
18 December 2019 25.75 26.00 25.50 25.75 1,032,100 26,632,075
17 December 2019 25.75 26.00 25.25 26.00 867,600 22,243,900
16 December 2019 26.50 27.00 25.75 25.75 1,031,700 27,003,925
13 December 2019 27.50 27.50 26.75 27.00 806,800 21,865,125
12 December 2019 27.25 27.50 27.00 27.50 711,800 19,468,350
11 December 2019 27.00 27.25 26.50 27.00 979,000 26,269,900
09 December 2019 27.50 27.50 27.00 27.00 684,600 18,633,075
06 December 2019 27.25 28.00 27.00 27.50 1,853,800 50,957,300
04 December 2019 26.50 27.25 26.50 27.25 936,100 25,260,200
03 December 2019 26.50 26.75 26.50 26.75 777,800 20,744,800
02 December 2019 26.50 26.75 26.25 26.75 1,220,700 32,429,925
29 November 2019 26.25 26.50 26.00 26.50 698,300 18,417,575
Remark : Volume from SET main board.