Filter Dates:
Historical Price from 03 March 2020 To 29 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 April 2020 To 15 May 2020 )
20.40 20.40 18.90 19.50 4,172,900 81,096,080
Previous 4 weeks
( 31 March 2020 To 28 April 2020 )
17.90 20.60 17.50 20.40 10,838,700 210,596,860
Daily Historical Data
29 May 2020 21.10 21.30 21.00 21.10 890,800 18,811,080
28 May 2020 21.30 21.30 21.00 21.20 662,700 14,052,060
27 May 2020 20.90 21.40 20.80 21.10 882,900 18,631,830
26 May 2020 21.10 21.10 20.80 21.00 346,400 7,265,470
25 May 2020 21.10 21.10 20.80 21.00 438,300 9,169,290
22 May 2020 20.90 21.20 20.70 20.90 1,464,700 30,708,890
21 May 2020 20.20 20.80 20.20 20.70 1,670,700 34,293,260
20 May 2020 19.90 20.20 19.90 20.10 708,500 14,210,690
19 May 2020 19.70 19.90 19.70 19.90 556,400 11,023,210
18 May 2020 19.60 19.70 19.40 19.70 812,000 15,854,630
15 May 2020 19.20 19.50 18.90 19.50 1,228,600 23,514,440
14 May 2020 19.30 19.50 19.10 19.10 513,500 9,905,100
13 May 2020 19.30 19.30 19.10 19.20 335,200 6,440,820
12 May 2020 19.40 19.50 19.30 19.40 234,300 4,539,290
11 May 2020 19.30 19.60 19.30 19.40 319,300 6,207,400
08 May 2020 19.40 19.50 19.10 19.40 348,000 6,729,410
07 May 2020 19.80 19.80 19.30 19.40 416,300 8,127,800
05 May 2020 20.10 20.10 19.90 19.90 216,000 4,322,070
30 April 2020 20.30 20.30 20.00 20.00 303,400 6,095,730
29 April 2020 20.40 20.40 20.10 20.10 258,300 5,214,020
28 April 2020 20.00 20.50 19.90 20.40 1,025,400 20,787,560
27 April 2020 19.90 20.00 19.70 20.00 646,800 12,887,010
24 April 2020 19.70 19.90 19.50 19.90 647,800 12,824,810
23 April 2020 19.50 19.70 19.30 19.70 744,700 14,536,660
22 April 2020 19.50 19.60 19.20 19.30 421,300 8,177,370
21 April 2020 19.50 19.80 19.40 19.50 570,200 11,152,620
20 April 2020 19.30 19.80 19.30 19.60 308,500 6,050,520
17 April 2020 19.10 19.40 19.10 19.20 181,400 3,489,770
16 April 2020 19.70 19.90 19.00 19.00 589,600 11,403,160
15 April 2020 20.60 20.60 19.80 19.80 619,700 12,477,560
14 April 2020 20.00 20.50 19.90 20.30 955,600 19,371,900
13 April 2020 19.40 20.00 19.40 19.90 567,400 11,165,290
10 April 2020 19.30 19.40 19.20 19.30 162,000 3,136,470
09 April 2020 19.30 19.70 19.20 19.30 638,300 12,435,080
08 April 2020 19.00 19.40 18.90 19.00 559,800 10,708,140
07 April 2020 17.80 19.20 17.80 19.10 1,277,500 23,620,360
03 April 2020 17.80 17.80 17.60 17.70 205,500 3,640,850
02 April 2020 17.70 17.80 17.60 17.80 178,800 3,166,630
01 April 2020 17.80 17.90 17.50 17.50 239,700 4,244,890
31 March 2020 17.90 18.00 17.70 17.90 298,700 5,320,210
30 March 2020 17.80 17.80 17.20 17.60 384,900 6,724,370
27 March 2020 18.00 18.10 17.80 17.80 266,200 4,778,270
26 March 2020 18.00 18.10 17.80 17.90 358,900 6,445,540
25 March 2020 18.00 18.10 17.80 17.90 401,600 7,201,350
24 March 2020 17.80 18.00 17.60 17.70 405,300 7,196,640
23 March 2020 18.50 18.50 17.60 17.60 707,400 12,686,900
20 March 2020 18.30 19.30 18.10 19.30 710,100 13,204,330
19 March 2020 18.40 18.40 17.80 18.10 406,200 7,329,430
18 March 2020 18.20 18.60 18.00 18.40 855,500 15,655,750
17 March 2020 17.50 18.20 17.50 18.10 733,400 13,153,400
16 March 2020 18.90 19.10 17.90 18.30 990,500 18,251,530
13 March 2020 18.70 19.40 15.00 19.20 947,800 17,299,640
12 March 2020 21.50 21.50 19.40 19.50 1,608,100 32,810,680
11 March 2020 21.80 22.00 21.60 21.80 430,000 9,373,240
10 March 2020 21.80 22.10 21.70 21.70 863,200 18,854,010
09 March 2020 22.90 22.90 21.80 21.80 1,079,700 23,908,180
06 March 2020 23.10 23.10 22.80 22.90 284,400 6,510,570
05 March 2020 23.00 23.50 23.00 23.20 426,400 9,922,260
04 March 2020 22.50 23.00 22.40 23.00 335,000 7,650,800
03 March 2020 22.60 22.70 22.30 22.60 373,500 8,410,370
Remark : Volume from SET main board.