Filter Dates

Historical Price From 29 Oct 2019 To 24 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Dec 2019 To 10 Jan 2020)
25.25 25.75 24.00 24.90 10,670,600 264,673,605
Previous 4 weeks
(26 Nov 2019 To 25 Dec 2019)
24.60 25.75 23.30 25.25 26,443,400 650,076,820
Daily Historical Data
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
09 Jan 2020 24.50 24.70 24.30 24.50 1,595,200 39,158,470
08 Jan 2020 24.70 24.70 24.30 24.60 1,533,600 37,688,840
07 Jan 2020 24.70 24.90 24.60 24.90 701,600 17,361,730
06 Jan 2020 24.80 24.80 24.00 24.80 1,153,000 28,276,380
03 Jan 2020 25.00 25.75 24.70 24.90 1,282,800 32,283,395
02 Jan 2020 25.25 25.50 24.90 25.00 1,047,300 26,240,410
30 Dec 2019 25.50 25.50 25.00 25.25 331,200 8,333,150
27 Dec 2019 25.25 25.50 25.00 25.25 496,200 12,500,600
26 Dec 2019 25.25 25.50 25.00 25.25 245,500 6,186,825
25 Dec 2019 25.00 25.50 25.00 25.25 211,500 5,334,400
24 Dec 2019 25.50 25.50 25.00 25.00 475,900 11,950,425
23 Dec 2019 24.90 25.25 24.80 25.25 461,000 11,552,230
20 Dec 2019 25.25 25.25 24.70 24.80 2,111,600 52,698,000
19 Dec 2019 25.75 25.75 25.00 25.25 1,821,900 45,939,125
18 Dec 2019 25.25 25.75 25.00 25.50 2,199,600 55,874,100
17 Dec 2019 24.70 25.00 24.60 25.00 1,404,100 34,866,070
16 Dec 2019 24.80 24.80 24.40 24.60 755,600 18,539,380
13 Dec 2019 24.70 24.90 24.60 24.80 632,700 15,696,540
12 Dec 2019 24.20 24.70 24.00 24.70 1,024,100 25,082,210
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
Remark : Volume from SET main board.