Historical Price

Filter Dates :

From

To

Historical price from 14 May 2020 to 11 Aug 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 13/07/2020 To 24/07/2020 )
25.50 26.75 24.40 25.25 203,527,900 5,214,139,085
Previous 4 weeks
( 12/06/2020 To 10/07/2020 )
17.70 25.25 17.70 25.25 910,796,400 19,944,788,765
Daily Historical Data
11/08/2020 27.75 28.25 26.75 28.00 17,608,900 485,288,300
10/08/2020 27.75 27.75 27.25 27.50 5,667,300 155,831,425
07/08/2020 27.75 28.25 27.25 27.50 7,039,100 195,228,000
06/08/2020 28.25 29.25 27.75 27.75 21,897,000 622,905,100
05/08/2020 28.00 28.50 27.50 28.25 15,012,700 421,198,550
04/08/2020 29.00 29.25 27.75 28.00 23,311,400 666,206,425
03/08/2020 28.25 29.25 27.25 28.50 35,069,700 988,492,525
31/07/2020 29.00 29.00 27.25 28.00 33,723,300 947,779,025
30/07/2020 29.50 32.25 28.50 28.50 115,320,500 3,475,225,300
29/07/2020 25.75 29.00 25.75 29.00 66,836,100 1,863,256,625
24/07/2020 24.90 25.50 24.70 25.25 8,620,300 216,391,420
23/07/2020 25.25 25.50 24.40 25.00 15,038,200 375,738,780
22/07/2020 26.00 26.50 24.90 25.25 19,759,000 505,628,165
21/07/2020 26.00 26.75 25.75 26.00 21,140,400 555,317,150
20/07/2020 25.75 26.00 25.25 25.50 4,664,000 119,318,475
17/07/2020 25.50 26.25 25.25 25.75 13,143,200 338,380,425
16/07/2020 25.75 25.75 25.00 25.25 11,460,300 291,136,100
15/07/2020 26.25 26.50 25.50 25.50 17,994,000 464,845,700
14/07/2020 25.00 25.75 24.70 25.50 31,847,300 802,863,650
13/07/2020 25.50 26.75 24.80 25.25 59,861,200 1,544,519,220
10/07/2020 23.40 25.25 23.40 25.25 72,787,600 1,792,475,250
09/07/2020 23.40 23.70 23.20 23.30 12,253,500 287,027,510
08/07/2020 23.20 24.00 23.10 23.40 38,521,800 908,699,100
07/07/2020 24.90 25.00 22.80 23.10 59,061,100 1,402,317,750
03/07/2020 23.90 25.25 23.80 24.40 46,576,400 1,145,672,115
02/07/2020 23.60 24.40 23.30 23.70 49,910,900 1,187,424,650
01/07/2020 23.10 24.00 22.40 23.70 81,684,200 1,882,616,270
30/06/2020 21.70 23.20 21.50 22.80 72,402,600 1,622,862,870
29/06/2020 20.80 21.80 20.70 21.50 47,995,600 1,028,062,960
26/06/2020 21.50 21.60 20.90 20.90 34,320,700 727,240,980
25/06/2020 20.90 21.60 20.70 21.30 56,107,100 1,186,017,040
24/06/2020 20.70 22.00 20.40 21.00 158,705,000 3,356,661,640
23/06/2020 19.60 19.80 19.40 19.70 18,472,500 361,930,600
22/06/2020 19.10 19.60 18.90 19.30 26,528,300 514,992,880
19/06/2020 19.60 19.80 19.10 19.20 18,700,700 363,115,430
18/06/2020 18.40 19.50 18.40 19.50 47,257,900 905,706,710
17/06/2020 18.20 18.80 18.20 18.60 14,630,400 271,650,940
16/06/2020 18.30 18.70 18.10 18.30 15,982,900 293,879,970
15/06/2020 18.40 18.60 17.80 17.90 13,341,000 242,450,560
12/06/2020 17.70 18.70 17.70 18.60 25,556,200 463,983,540
11/06/2020 19.20 19.30 18.30 18.50 43,730,100 820,532,320
10/06/2020 19.80 19.80 19.10 19.40 35,243,600 684,748,010
09/06/2020 19.70 20.50 19.40 19.50 93,431,100 1,861,153,910
08/06/2020 19.80 20.50 19.40 19.50 69,818,800 1,383,208,640
05/06/2020 19.70 19.80 19.20 19.60 33,491,300 654,880,710
04/06/2020 19.30 20.40 19.00 19.80 83,981,000 1,670,837,550
02/06/2020 19.10 19.30 18.80 18.90 17,204,100 327,447,500
01/06/2020 19.00 19.40 18.70 19.00 28,478,100 543,214,760
29/05/2020 18.90 19.10 17.90 18.70 63,838,700 1,184,155,640
28/05/2020 19.40 19.70 19.00 19.00 37,194,700 719,323,180
27/05/2020 19.80 20.30 18.80 19.30 92,425,700 1,783,077,850
26/05/2020 17.90 20.00 17.60 20.00 105,450,400 2,007,466,300
25/05/2020 17.10 17.60 16.90 17.40 26,923,600 466,607,750
22/05/2020 16.90 17.10 16.40 16.90 23,301,500 390,976,770
21/05/2020 17.80 17.80 17.10 17.20 24,622,900 426,465,160
20/05/2020 16.80 17.90 16.70 17.70 55,073,600 957,513,510
19/05/2020 16.50 17.00 16.40 16.80 45,667,400 762,966,430
18/05/2020 16.40 16.50 15.90 16.10 21,659,000 350,861,050
15/05/2020 16.30 16.50 16.10 16.20 31,777,200 518,316,390
14/05/2020 16.10 16.50 15.90 16.10 38,974,200 630,517,180
Remark : Volume from SET main board.