Filter Dates

Historical Price From 13 Sep 2019 To 11 Dec 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Nov 2019 To 25 Nov 2019)
24.70 25.25 24.20 24.60 22,975,500 567,502,250
Previous 4 weeks
(11 Oct 2019 To 11 Nov 2019)
23.00 25.75 22.90 24.70 55,387,500 1,371,210,915
Daily Historical Data
11 Dec 2019 24.00 24.40 23.70 24.20 2,670,100 64,384,390
09 Dec 2019 24.10 24.10 23.70 24.00 1,480,700 35,446,920
06 Dec 2019 24.30 24.70 24.10 24.10 1,467,800 35,697,760
04 Dec 2019 23.50 24.30 23.40 24.30 1,244,100 29,840,380
03 Dec 2019 24.40 24.40 23.30 23.70 2,348,200 55,923,710
02 Dec 2019 24.60 24.80 24.30 24.40 673,800 16,523,090
29 Nov 2019 24.60 24.80 24.40 24.70 1,260,900 30,981,110
28 Nov 2019 24.60 24.90 24.50 24.60 1,702,300 42,022,160
27 Nov 2019 24.80 24.90 24.60 24.60 941,600 23,234,180
26 Nov 2019 24.60 24.80 24.60 24.80 1,555,900 38,490,640
25 Nov 2019 24.70 24.80 24.40 24.60 2,334,800 57,488,900
22 Nov 2019 24.40 24.90 24.40 24.70 1,358,600 33,556,860
21 Nov 2019 24.90 24.90 24.40 24.40 2,458,400 60,348,590
20 Nov 2019 24.80 25.00 24.70 24.90 1,904,400 47,448,890
19 Nov 2019 24.90 25.25 24.60 24.60 2,089,500 51,810,740
18 Nov 2019 24.90 25.25 24.80 24.90 2,385,100 59,472,385
15 Nov 2019 24.30 24.90 24.30 24.70 2,824,400 69,634,380
14 Nov 2019 24.60 24.70 24.20 24.20 2,968,400 72,426,310
13 Nov 2019 24.70 25.25 24.60 24.60 2,062,100 51,185,415
12 Nov 2019 24.70 25.00 24.30 24.80 2,589,800 64,129,780
11 Nov 2019 24.70 24.90 24.50 24.70 1,548,500 38,311,060
08 Nov 2019 24.50 25.25 24.50 24.90 2,880,400 71,742,195
07 Nov 2019 24.90 25.00 24.50 24.50 2,614,300 64,614,760
06 Nov 2019 25.25 25.50 24.80 24.90 2,061,900 51,676,055
05 Nov 2019 24.80 25.75 24.80 25.25 1,477,000 37,294,985
04 Nov 2019 24.60 24.80 24.30 24.80 1,135,200 28,004,260
01 Nov 2019 24.60 24.60 24.10 24.50 1,057,500 25,862,030
31 Oct 2019 24.70 25.00 24.60 24.60 2,798,300 69,316,590
30 Oct 2019 24.40 24.80 24.40 24.60 2,885,200 71,037,000
29 Oct 2019 25.25 25.25 24.60 24.70 2,679,600 66,502,505
28 Oct 2019 25.75 25.75 24.60 25.25 4,753,800 119,811,645
25 Oct 2019 25.00 25.75 24.90 25.75 4,220,900 106,874,935
24 Oct 2019 24.90 25.50 24.90 25.00 3,254,900 81,581,015
22 Oct 2019 24.80 25.25 24.80 24.80 2,213,900 55,161,935
21 Oct 2019 24.40 25.50 24.40 25.00 3,244,700 80,852,995
18 Oct 2019 24.60 24.80 24.30 24.70 4,025,500 99,320,170
17 Oct 2019 24.60 25.00 24.50 24.60 3,696,200 91,440,910
16 Oct 2019 24.20 24.60 24.10 24.60 2,299,600 56,141,270
15 Oct 2019 23.30 24.70 23.30 24.30 4,301,700 103,538,310
11 Oct 2019 23.00 23.50 22.90 23.30 2,238,400 52,126,290
10 Oct 2019 22.90 23.00 22.80 22.80 2,293,000 52,542,500
09 Oct 2019 23.10 23.20 22.90 23.10 1,042,800 24,037,200
08 Oct 2019 23.00 23.50 23.00 23.20 1,895,100 44,025,590
07 Oct 2019 23.00 23.10 22.80 22.90 1,636,200 37,551,190
04 Oct 2019 23.20 23.20 23.00 23.10 1,921,100 44,373,970
03 Oct 2019 23.30 23.40 23.00 23.20 2,804,500 64,944,920
02 Oct 2019 23.40 23.70 23.30 23.50 2,663,500 62,585,300
01 Oct 2019 23.90 24.00 23.40 23.50 2,745,000 64,461,980
30 Sep 2019 24.40 24.40 23.80 23.90 1,652,100 39,621,380
27 Sep 2019 24.20 24.60 24.10 24.40 2,954,400 71,871,010
26 Sep 2019 24.30 24.40 24.00 24.20 1,189,000 28,754,320
25 Sep 2019 23.40 24.40 23.40 24.40 3,059,700 74,149,040
24 Sep 2019 22.40 23.80 22.40 23.40 3,587,500 83,887,920
23 Sep 2019 23.00 23.20 22.20 22.40 4,550,100 102,907,470
20 Sep 2019 23.70 23.70 22.90 23.00 4,542,400 105,347,280
19 Sep 2019 24.20 24.30 23.00 23.60 3,519,200 83,210,790
18 Sep 2019 24.30 24.50 24.20 24.20 1,453,100 35,335,890
17 Sep 2019 24.50 24.60 24.10 24.20 2,620,300 63,703,810
16 Sep 2019 25.00 25.00 24.30 24.50 2,557,000 62,833,570
13 Sep 2019 25.00 25.75 24.90 25.00 1,334,000 33,686,535
Remark : Volume from SET main board.