Filter Dates:
Historical Price from 21 October 2019 To 17 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 December 2019 To 03 January 2020 )
25.75 27.25 25.50 26.25 5,383,100 143,310,850
Previous 4 weeks
( 19 November 2019 To 18 December 2019 )
25.25 28.00 25.00 25.75 18,325,900 483,778,050
Daily Historical Data
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
28 November 2019 26.50 26.50 26.00 26.25 773,300 20,273,925
27 November 2019 26.50 26.50 26.25 26.50 528,000 13,975,375
26 November 2019 26.25 26.50 26.00 26.50 1,175,100 31,001,975
25 November 2019 25.50 26.25 25.50 26.25 1,565,100 40,709,050
22 November 2019 25.25 25.50 25.25 25.50 724,400 18,413,425
21 November 2019 25.50 25.50 25.00 25.25 726,200 18,274,375
20 November 2019 25.25 25.50 25.00 25.50 582,700 14,756,350
19 November 2019 25.25 25.50 25.00 25.50 650,800 16,447,425
18 November 2019 25.00 25.25 24.80 25.25 1,202,700 30,044,785
15 November 2019 24.70 25.50 24.70 25.00 2,826,200 70,890,135
14 November 2019 24.50 24.90 24.40 24.60 2,524,100 62,210,320
13 November 2019 24.00 24.50 24.00 24.20 2,584,300 62,703,390
12 November 2019 24.00 24.00 23.80 24.00 513,200 12,280,760
11 November 2019 24.00 24.00 23.50 24.00 568,700 13,545,750
08 November 2019 24.00 24.10 23.90 24.00 651,900 15,642,050
07 November 2019 23.70 24.00 23.70 23.90 804,600 19,203,230
06 November 2019 23.40 23.80 23.30 23.70 942,300 22,229,210
05 November 2019 23.30 23.40 23.10 23.40 396,400 9,246,320
04 November 2019 22.80 23.30 22.80 23.30 650,500 15,013,030
01 November 2019 22.90 23.00 22.70 22.90 559,700 12,817,350
31 October 2019 22.70 22.90 22.50 22.90 424,800 9,695,910
30 October 2019 22.40 22.70 22.40 22.70 389,500 8,802,600
29 October 2019 22.70 22.90 22.50 22.70 505,400 11,479,470
28 October 2019 22.40 22.70 22.30 22.50 465,600 10,488,750
25 October 2019 23.00 23.00 22.40 22.40 916,200 20,650,810
24 October 2019 23.20 23.30 22.70 22.80 829,900 19,076,960
22 October 2019 23.20 23.30 23.10 23.20 243,300 5,643,840
21 October 2019 23.40 23.40 23.10 23.10 324,800 7,525,960
Remark : Volume from SET main board.