Historical Price

Filter Dates :

Historical price From 29 October 2019 To 24 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 December 2019 To 10 January 2020 )
13.60 14.00 13.50 13.80 31,181,700 426,063,190
Previous 4 weeks
( 26 November 2019 To 25 December 2019 )
13.60 13.70 13.30 13.60 70,242,500 950,402,230
Daily Historical Data
24 January 2020 13.70 13.90 13.60 13.90 2,777,800 38,318,290
23 January 2020 13.80 13.80 13.50 13.60 9,524,700 129,176,410
22 January 2020 13.80 13.90 13.60 13.70 6,541,300 89,998,410
21 January 2020 14.00 14.00 13.80 13.80 2,637,200 36,530,110
20 January 2020 13.90 14.00 13.80 14.00 4,683,400 65,050,140
17 January 2020 13.80 13.90 13.70 13.90 2,031,900 28,119,330
16 January 2020 13.80 13.80 13.60 13.80 3,377,900 46,321,380
15 January 2020 13.90 13.90 13.70 13.70 6,016,400 82,862,300
14 January 2020 13.90 14.00 13.80 13.90 3,566,900 49,620,110
13 January 2020 13.80 13.90 13.80 13.90 2,434,300 33,779,720
10 January 2020 13.70 14.00 13.60 13.80 7,343,100 101,416,250
09 January 2020 13.60 13.70 13.60 13.70 1,577,500 21,557,530
08 January 2020 13.60 13.70 13.50 13.60 2,250,600 30,608,440
07 January 2020 13.60 13.70 13.50 13.70 1,597,800 21,749,900
06 January 2020 13.60 13.80 13.50 13.60 5,232,300 71,252,340
03 January 2020 13.50 13.60 13.50 13.50 4,335,800 58,755,680
02 January 2020 13.80 13.80 13.50 13.50 3,083,700 41,935,960
30 December 2019 13.70 13.80 13.60 13.80 2,911,600 39,965,260
27 December 2019 13.60 13.70 13.60 13.70 792,800 10,835,220
26 December 2019 13.60 13.70 13.50 13.60 2,056,500 27,986,610
25 December 2019 13.60 13.70 13.50 13.60 997,500 13,529,510
24 December 2019 13.70 13.70 13.50 13.60 2,431,800 33,112,560
23 December 2019 13.60 13.70 13.60 13.70 1,148,000 15,677,020
20 December 2019 13.50 13.70 13.50 13.60 4,049,400 54,985,140
19 December 2019 13.70 13.70 13.50 13.60 4,784,800 65,095,420
18 December 2019 13.60 13.70 13.50 13.60 2,030,700 27,681,700
17 December 2019 13.40 13.60 13.30 13.60 5,070,400 68,206,450
16 December 2019 13.50 13.50 13.30 13.40 5,383,200 72,232,830
13 December 2019 13.50 13.60 13.40 13.40 6,256,700 84,384,920
12 December 2019 13.50 13.60 13.40 13.50 3,305,000 44,688,210
11 December 2019 13.50 13.60 13.50 13.50 5,573,800 75,284,700
09 December 2019 13.60 13.60 13.50 13.60 2,812,000 38,115,710
06 December 2019 13.60 13.60 13.50 13.50 4,235,200 57,378,500
04 December 2019 13.60 13.60 13.50 13.50 1,468,300 19,888,770
03 December 2019 13.50 13.60 13.50 13.60 2,899,500 39,304,340
02 December 2019 13.50 13.60 13.50 13.60 1,834,800 24,846,170
29 November 2019 13.50 13.60 13.40 13.60 4,895,000 66,116,160
28 November 2019 13.50 13.60 13.50 13.50 5,422,500 73,290,460
27 November 2019 13.50 13.70 13.50 13.50 2,136,900 29,010,590
26 November 2019 13.60 13.70 13.50 13.50 3,507,000 47,573,070
25 November 2019 13.60 13.70 13.50 13.60 3,965,000 53,852,710
22 November 2019 13.70 13.70 13.50 13.60 3,041,600 41,355,650
21 November 2019 13.70 13.80 13.50 13.60 6,505,800 88,580,560
20 November 2019 13.70 13.80 13.60 13.70 3,710,100 50,944,100
19 November 2019 13.80 13.80 13.60 13.60 2,773,300 37,880,420
18 November 2019 13.70 13.90 13.60 13.80 3,829,800 52,678,360
15 November 2019 13.60 13.70 13.50 13.70 4,090,400 55,739,860
14 November 2019 13.60 13.70 13.50 13.60 2,188,400 29,758,570
13 November 2019 13.50 13.60 13.40 13.50 3,753,000 50,667,650
12 November 2019 13.50 13.70 13.40 13.50 3,044,400 41,271,390
11 November 2019 13.50 13.60 13.40 13.50 2,454,900 33,095,540
08 November 2019 13.70 13.70 13.40 13.40 6,487,100 87,634,210
07 November 2019 14.00 14.10 13.60 13.70 8,942,400 123,374,620
06 November 2019 13.60 14.00 13.50 14.00 7,495,100 103,415,790
05 November 2019 13.60 13.70 13.50 13.50 1,269,700 17,172,940
04 November 2019 13.50 13.60 13.50 13.60 1,412,300 19,115,170
01 November 2019 13.40 13.60 13.40 13.50 1,572,500 21,198,270
31 October 2019 13.40 13.60 13.40 13.60 3,532,200 47,764,670
30 October 2019 13.40 13.50 13.30 13.50 5,779,900 77,485,090
29 October 2019 13.50 13.50 13.40 13.50 2,945,300 39,658,130
Remark : Volume from SET main board.