Historical Price

Filter Dates:

Historical price from 21 Oct 2019 To 17 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19/12/2019 To 03/01/2020 )
24.40 24.50 22.60 23.50 8,517,200 202,238,410
Previous 4 weeks
( 19/11/2019 To 18/12/2019 )
26.75 29.00 21.50 24.30 38,638,400 951,875,010
Daily Historical Data
17/01/2020 23.20 24.00 23.20 24.00 1,306,700 30,943,330
16/01/2020 22.90 23.20 22.60 23.20 577,500 13,218,630
15/01/2020 23.10 23.10 22.60 22.70 468,600 10,656,700
14/01/2020 23.20 23.70 22.90 23.00 628,100 14,590,190
13/01/2020 23.10 23.20 22.90 23.10 317,000 7,282,040
10/01/2020 23.00 23.00 22.90 23.00 123,200 2,829,320
09/01/2020 22.60 22.90 22.50 22.80 481,400 10,948,580
08/01/2020 22.60 22.70 22.30 22.30 433,200 9,737,060
07/01/2020 23.00 23.00 22.50 22.80 713,100 16,163,550
06/01/2020 23.50 23.50 22.80 22.80 1,189,600 27,409,170
03/01/2020 23.70 23.80 23.50 23.50 271,700 6,429,110
02/01/2020 23.90 24.00 23.50 23.50 517,600 12,292,380
30/12/2019 23.90 23.90 23.60 23.80 397,900 9,449,270
27/12/2019 22.90 24.50 22.90 23.90 3,662,900 87,785,440
26/12/2019 23.10 23.10 22.80 22.90 337,800 7,722,940
25/12/2019 22.90 23.10 22.70 23.00 239,400 5,488,820
24/12/2019 23.60 23.60 22.60 22.80 1,106,900 25,433,640
23/12/2019 24.30 24.30 23.60 23.60 1,520,900 36,389,450
20/12/2019 24.30 24.50 24.20 24.30 230,300 5,599,650
19/12/2019 24.40 24.50 24.20 24.30 231,800 5,647,710
18/12/2019 24.40 24.50 24.20 24.30 531,000 12,917,930
17/12/2019 24.20 24.60 24.20 24.30 652,000 15,882,480
16/12/2019 24.10 24.30 23.80 24.30 1,314,000 31,692,110
13/12/2019 23.20 24.70 23.20 24.30 2,708,400 64,706,360
12/12/2019 22.80 23.00 22.30 22.80 5,774,600 131,348,430
11/12/2019 24.80 24.90 21.50 22.30 12,162,400 273,710,370
09/12/2019 25.75 26.00 24.80 24.80 1,379,900 34,601,730
06/12/2019 26.00 26.25 25.50 25.50 647,100 16,724,650
04/12/2019 25.75 26.25 25.50 26.00 1,028,800 26,646,825
03/12/2019 26.25 26.75 25.75 25.75 1,181,400 30,698,125
02/12/2019 27.25 27.50 26.50 26.50 482,500 12,942,075
29/11/2019 27.75 27.75 27.25 27.25 343,400 9,401,400
28/11/2019 28.50 28.50 27.50 27.50 591,900 16,547,500
27/11/2019 28.50 29.00 28.25 28.50 1,123,900 32,311,125
26/11/2019 27.25 28.75 27.25 28.50 2,137,900 60,270,475
25/11/2019 27.75 27.75 27.25 27.25 756,000 20,784,950
22/11/2019 27.75 27.75 27.50 27.75 418,600 11,604,000
21/11/2019 28.00 28.25 27.50 27.75 1,392,300 38,843,400
20/11/2019 27.00 28.25 26.75 28.25 2,995,100 82,947,525
19/11/2019 26.75 27.00 26.25 27.00 1,017,200 27,293,550
18/11/2019 26.25 26.75 26.00 26.75 584,500 15,434,800
15/11/2019 26.50 26.50 25.50 26.25 929,200 24,170,625
14/11/2019 26.50 27.00 26.50 26.50 731,500 19,538,725
13/11/2019 27.00 27.00 26.25 26.50 1,529,200 40,523,250
12/11/2019 26.50 27.00 26.25 26.25 395,100 10,487,300
11/11/2019 26.25 26.50 26.00 26.25 505,000 13,260,050
08/11/2019 27.00 27.50 26.00 26.25 1,416,700 37,671,925
07/11/2019 27.50 27.50 27.25 27.25 375,900 10,275,375
06/11/2019 27.25 27.50 27.00 27.50 342,100 9,368,950
05/11/2019 26.75 28.00 26.75 27.50 2,599,400 71,275,425
04/11/2019 26.00 26.75 25.50 26.50 1,082,900 28,304,100
01/11/2019 26.25 26.50 25.75 25.75 489,900 12,773,625
31/10/2019 26.25 26.50 26.00 26.25 514,500 13,531,325
30/10/2019 26.00 26.50 25.75 26.00 904,500 23,550,450
29/10/2019 25.75 26.50 25.75 26.00 1,446,300 37,662,725
28/10/2019 25.50 25.75 24.80 25.75 904,500 22,858,645
25/10/2019 26.25 26.25 25.00 25.25 1,752,500 44,590,350
24/10/2019 26.25 26.25 26.00 26.00 1,018,700 26,552,725
22/10/2019 26.50 26.75 26.00 26.25 1,052,200 27,739,575
21/10/2019 26.50 26.75 26.25 26.50 548,500 14,528,375

Remark : Volume from SET main board.