Filter Dates

Historical Price From 10 Jan 2020 To 03 Apr 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2020 To 20 Mar 2020)
18.80 19.10 11.60 13.50 57,034,700 869,187,170
Previous 4 weeks
(07 Feb 2020 To 06 Mar 2020)
22.10 23.60 17.90 19.20 72,389,200 1,512,012,690
Daily Historical Data
03 Apr 2020 13.20 13.40 12.90 12.90 2,215,100 28,900,130
02 Apr 2020 13.20 13.60 12.80 13.00 2,187,100 28,607,870
01 Apr 2020 13.50 13.80 13.00 13.20 3,868,800 51,658,740
31 Mar 2020 13.30 13.70 13.30 13.50 1,926,600 26,113,530
30 Mar 2020 13.10 13.40 12.80 13.10 1,066,900 13,915,420
27 Mar 2020 13.30 14.80 12.80 13.30 4,247,400 58,277,490
26 Mar 2020 12.20 13.10 12.20 12.90 3,165,200 40,420,910
25 Mar 2020 11.70 12.90 11.60 12.60 6,172,000 73,692,590
24 Mar 2020 12.20 12.20 11.20 11.40 5,083,800 58,527,520
23 Mar 2020 12.50 12.50 11.60 11.90 4,111,200 49,057,610
20 Mar 2020 12.40 13.60 11.80 13.50 5,500,500 69,419,730
19 Mar 2020 12.50 12.70 11.60 12.00 7,595,100 91,425,890
18 Mar 2020 13.90 14.00 12.80 13.30 8,820,400 115,356,930
17 Mar 2020 15.40 16.30 13.80 14.20 7,940,700 114,576,940
16 Mar 2020 17.00 17.30 15.80 16.00 7,615,700 123,762,900
13 Mar 2020 17.50 18.30 15.10 17.50 5,608,400 96,101,140
12 Mar 2020 18.50 18.60 17.30 18.50 4,407,600 79,070,100
11 Mar 2020 18.80 19.00 18.60 18.90 4,750,800 89,200,700
10 Mar 2020 18.90 19.10 18.50 18.80 3,003,400 56,381,490
09 Mar 2020 18.80 19.10 18.70 19.00 1,792,100 33,891,350
06 Mar 2020 19.40 19.50 18.60 19.20 3,166,300 60,437,280
05 Mar 2020 20.00 20.20 19.50 19.50 3,641,300 71,814,090
04 Mar 2020 19.50 20.40 19.30 19.90 2,727,700 54,226,860
03 Mar 2020 19.20 20.20 18.90 19.60 4,605,300 90,418,260
02 Mar 2020 18.30 19.20 18.30 18.90 2,184,900 40,771,350
28 Feb 2020 18.50 19.10 18.30 18.90 3,374,800 63,294,930
27 Feb 2020 18.20 18.80 18.10 18.60 1,500,500 27,687,170
26 Feb 2020 19.60 19.70 17.90 18.40 8,376,300 156,304,050
25 Feb 2020 21.00 21.00 19.60 20.20 5,320,600 108,355,300
24 Feb 2020 21.60 21.70 20.80 21.20 4,694,500 100,063,070
21 Feb 2020 22.60 22.60 21.60 22.10 4,176,700 92,330,550
20 Feb 2020 23.00 23.30 22.70 22.80 3,180,300 72,855,160
19 Feb 2020 23.10 23.60 22.70 23.20 2,632,600 60,892,890
18 Feb 2020 22.80 22.90 22.50 22.70 4,358,700 99,034,580
17 Feb 2020 22.90 23.00 22.30 22.80 1,280,200 29,057,160
14 Feb 2020 22.90 23.00 22.60 22.80 1,811,600 41,314,280
13 Feb 2020 22.60 22.90 22.50 22.70 1,963,500 44,620,820
12 Feb 2020 22.10 22.60 22.10 22.50 2,982,700 66,627,460
11 Feb 2020 22.20 22.40 21.90 22.30 4,836,900 107,041,240
07 Feb 2020 22.10 23.00 22.10 22.20 5,573,800 124,866,190
06 Feb 2020 21.80 22.40 21.70 22.20 2,513,500 55,378,040
05 Feb 2020 21.70 22.00 21.60 21.70 1,842,000 40,151,250
04 Feb 2020 21.00 22.00 21.00 21.90 2,893,200 62,480,100
03 Feb 2020 20.80 21.40 20.70 21.10 3,435,800 72,529,570
31 Jan 2020 21.70 21.80 21.20 21.20 2,935,300 62,961,280
30 Jan 2020 21.50 21.80 21.40 21.60 6,181,800 133,382,210
29 Jan 2020 21.40 21.80 21.30 21.50 2,864,000 61,388,410
28 Jan 2020 21.60 22.20 21.60 21.80 2,797,000 61,027,850
27 Jan 2020 22.20 22.50 21.10 21.70 6,078,100 131,158,550
24 Jan 2020 23.00 23.50 22.90 23.10 1,309,100 30,454,460
23 Jan 2020 23.30 23.60 22.80 22.90 1,878,700 43,530,820
22 Jan 2020 23.30 23.60 23.20 23.60 1,790,800 41,999,420
21 Jan 2020 23.90 23.90 23.10 23.10 1,710,600 39,881,690
20 Jan 2020 23.90 24.10 23.50 24.00 1,677,000 39,995,320
17 Jan 2020 23.50 24.00 23.50 23.90 729,600 17,366,640
16 Jan 2020 23.30 23.80 23.30 23.60 983,600 23,058,140
15 Jan 2020 23.30 23.50 23.10 23.40 2,088,900 48,657,900
14 Jan 2020 23.30 23.70 23.20 23.50 3,981,800 93,474,250
13 Jan 2020 24.80 24.80 23.10 23.10 5,819,800 137,641,180
10 Jan 2020 24.50 25.25 24.50 24.90 2,284,200 56,643,805
Remark : Volume from SET main board.