Filter Dates

Historical Price From 25 Feb 2020 To 22 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Apr 2020 To 08 May 2020)
14.90 14.90 13.20 14.00 35,562,700 498,397,240
Previous 4 weeks
(24 Mar 2020 To 21 Apr 2020)
12.20 16.00 11.20 15.00 77,498,800 1,079,504,200
Daily Historical Data
22 May 2020 15.00 16.20 14.50 15.20 14,995,000 231,127,710
21 May 2020 14.90 15.70 14.80 15.30 13,595,900 207,184,260
20 May 2020 15.40 15.40 14.60 14.80 10,082,200 150,524,790
19 May 2020 14.10 15.80 14.10 15.40 17,521,600 263,456,980
18 May 2020 13.70 14.10 13.50 13.80 3,122,700 42,892,190
15 May 2020 14.10 14.10 13.50 13.80 5,140,400 70,628,430
14 May 2020 14.10 14.30 14.00 14.00 2,544,600 35,919,430
13 May 2020 13.90 15.10 13.90 14.30 12,917,500 185,928,150
12 May 2020 13.90 14.00 13.60 13.90 4,021,600 55,576,120
11 May 2020 14.00 14.40 13.80 13.80 4,530,700 63,477,210
08 May 2020 13.90 14.10 13.80 14.00 2,601,300 36,368,540
07 May 2020 14.60 14.70 13.40 13.90 4,776,800 66,385,610
05 May 2020 14.30 14.80 14.30 14.80 3,385,100 49,113,030
30 Apr 2020 13.90 14.80 13.80 14.50 4,663,700 66,943,020
29 Apr 2020 13.30 14.10 13.30 13.80 3,391,100 46,632,610
28 Apr 2020 13.80 13.80 13.20 13.30 5,147,900 68,911,140
27 Apr 2020 14.00 14.10 13.30 13.70 2,764,000 37,616,110
24 Apr 2020 14.30 14.60 13.80 13.90 3,264,100 46,174,430
23 Apr 2020 14.50 14.70 14.20 14.20 3,936,600 56,628,220
22 Apr 2020 14.90 14.90 14.20 14.50 1,632,100 23,624,530
21 Apr 2020 15.10 15.10 14.80 15.00 2,396,900 35,881,620
20 Apr 2020 14.90 15.40 14.80 15.40 3,007,700 45,804,530
17 Apr 2020 14.50 15.00 14.30 14.90 4,358,400 63,640,090
16 Apr 2020 14.70 14.80 13.70 14.20 5,671,100 80,276,420
15 Apr 2020 15.50 15.80 14.80 15.00 3,041,200 46,369,790
14 Apr 2020 14.20 16.00 14.20 15.70 8,678,600 130,818,600
13 Apr 2020 14.60 14.90 14.40 14.60 3,814,100 55,583,360
10 Apr 2020 14.50 15.10 14.40 14.60 1,660,900 24,307,370
09 Apr 2020 15.00 15.50 14.60 14.60 3,974,100 59,513,080
08 Apr 2020 14.60 15.20 14.30 14.80 4,779,400 70,474,460
07 Apr 2020 13.30 14.60 13.30 14.60 6,183,500 86,720,680
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
Remark : Volume from SET main board.