Filter Dates:
Historical Price from 14 May 2020 To 11 August 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 July 2020 To 24 July 2020 )
19.50 19.90 18.90 19.20 3,851,200 74,812,620
Previous 4 weeks
( 12 June 2020 To 10 July 2020 )
19.40 20.20 19.30 19.60 7,548,200 149,610,710
Daily Historical Data
11 August 2020 19.00 19.20 19.00 19.10 155,900 2,974,690
10 August 2020 18.90 19.00 18.90 18.90 114,500 2,169,140
07 August 2020 18.90 19.10 18.80 19.00 129,900 2,458,940
06 August 2020 19.00 19.10 18.90 19.00 160,500 3,047,450
05 August 2020 19.00 19.10 18.90 18.90 162,800 3,092,410
04 August 2020 18.90 19.10 18.80 19.10 313,800 5,936,750
03 August 2020 19.20 19.20 18.80 19.00 237,000 4,498,580
31 July 2020 18.80 19.40 18.80 19.40 415,600 7,964,330
30 July 2020 19.10 19.20 18.80 18.80 701,600 13,268,960
29 July 2020 19.10 19.20 19.10 19.10 309,600 5,920,420
24 July 2020 19.50 19.50 19.10 19.20 168,600 3,244,460
23 July 2020 18.90 19.70 18.90 19.60 1,117,000 21,686,680
22 July 2020 19.20 19.20 19.00 19.00 509,000 9,694,520
21 July 2020 19.20 19.30 19.10 19.20 361,200 6,924,220
20 July 2020 19.40 19.50 19.20 19.30 265,000 5,129,720
17 July 2020 19.60 19.60 19.40 19.40 250,300 4,875,900
16 July 2020 19.60 19.60 19.50 19.60 136,800 2,674,540
15 July 2020 19.60 19.90 19.40 19.70 225,700 4,443,380
14 July 2020 19.70 19.80 19.40 19.60 237,100 4,644,630
13 July 2020 19.50 19.90 19.50 19.90 580,500 11,494,570
10 July 2020 19.70 19.80 19.60 19.60 122,000 2,396,090
09 July 2020 19.80 19.90 19.70 19.90 129,200 2,560,120
08 July 2020 19.90 19.90 19.70 19.80 219,200 4,342,880
07 July 2020 19.90 20.00 19.80 19.80 234,300 4,656,660
03 July 2020 19.90 20.00 19.80 19.80 163,400 3,248,990
02 July 2020 19.90 19.90 19.80 19.80 195,900 3,894,220
01 July 2020 20.00 20.00 19.50 19.90 899,700 17,769,780
30 June 2020 19.90 20.00 19.70 20.00 552,300 10,998,660
29 June 2020 20.10 20.10 19.80 19.80 395,300 7,861,060
26 June 2020 20.00 20.20 19.80 20.20 583,800 11,720,490
25 June 2020 20.00 20.10 19.60 20.10 461,100 9,193,730
24 June 2020 20.10 20.20 19.80 20.20 754,000 15,141,420
23 June 2020 20.00 20.10 19.90 20.10 414,400 8,290,190
22 June 2020 19.60 20.00 19.60 19.90 629,100 12,494,010
19 June 2020 19.50 19.70 19.50 19.70 215,100 4,229,010
18 June 2020 19.70 19.70 19.40 19.60 186,400 3,642,490
17 June 2020 19.40 19.60 19.40 19.60 153,400 2,993,230
16 June 2020 19.50 19.60 19.40 19.60 439,000 8,542,580
15 June 2020 19.70 19.70 19.30 19.30 404,600 7,880,020
12 June 2020 19.40 19.90 19.40 19.90 396,000 7,755,080
11 June 2020 20.30 20.40 19.90 20.00 447,800 8,980,640
10 June 2020 20.50 20.70 20.20 20.30 566,600 11,519,340
09 June 2020 21.10 21.10 20.50 20.50 686,700 14,307,590
08 June 2020 21.20 21.20 20.90 21.00 624,300 13,136,360
05 June 2020 21.00 21.10 21.00 21.10 343,200 7,221,550
04 June 2020 21.20 21.30 21.00 21.00 756,100 15,968,240
02 June 2020 21.10 21.30 21.00 21.10 438,900 9,297,730
01 June 2020 21.20 21.50 21.10 21.20 934,300 19,888,730
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
Remark : Volume from SET main board.