Historical Price

Filter Dates :

From

To

Historical price from 22 Oct 2019 to 20 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 20/12/2019 To 06/01/2020 )
24.10 26.00 21.30 21.50 262,898,900 6,229,527,400
Previous 4 weeks
( 20/11/2019 To 19/12/2019 )
18.10 24.20 17.40 24.00 417,385,100 8,671,351,920
Daily Historical Data
20/01/2020 22.60 22.90 21.70 21.70 38,443,400 853,005,370
17/01/2020 20.80 22.70 20.80 22.40 69,745,800 1,524,087,420
16/01/2020 20.90 21.20 20.10 20.40 23,265,700 480,034,840
15/01/2020 20.70 20.80 20.40 20.50 12,938,500 266,979,750
14/01/2020 20.50 21.30 20.40 20.80 32,084,200 667,935,910
13/01/2020 20.80 21.20 20.00 20.20 27,682,200 565,865,570
10/01/2020 22.10 22.20 21.00 21.00 31,822,700 684,018,200
09/01/2020 21.70 22.10 21.50 21.90 40,110,200 874,906,790
08/01/2020 21.60 21.80 20.40 20.90 37,622,300 789,511,890
07/01/2020 22.10 22.70 21.60 22.00 23,618,300 521,893,820
06/01/2020 21.90 22.90 21.30 21.50 35,414,200 784,069,320
03/01/2020 23.20 23.80 22.40 22.40 32,994,100 758,075,660
02/01/2020 24.40 24.50 22.40 23.20 43,574,700 1,012,317,220
30/12/2019 25.00 25.00 24.30 24.50 10,960,600 269,965,840
27/12/2019 25.00 26.00 24.80 25.00 31,437,900 795,792,120
26/12/2019 22.80 25.00 22.80 25.00 31,096,500 747,049,160
25/12/2019 23.40 23.60 22.80 22.80 11,440,500 264,883,060
24/12/2019 23.90 24.10 23.20 23.20 12,053,000 284,123,460
23/12/2019 24.10 24.40 23.50 23.90 14,979,000 359,556,850
20/12/2019 24.10 25.00 23.50 23.90 38,948,400 953,694,710
19/12/2019 22.70 24.20 22.70 24.00 32,132,000 764,896,980
18/12/2019 23.40 23.60 22.80 22.90 11,749,600 271,180,920
17/12/2019 23.10 23.50 22.70 23.20 23,812,100 552,321,170
16/12/2019 22.30 23.60 21.70 22.80 31,764,900 727,783,940
13/12/2019 23.00 23.00 22.00 22.60 37,840,900 853,453,790
12/12/2019 20.90 22.00 20.90 21.70 28,899,200 619,651,370
11/12/2019 20.20 21.00 20.20 20.60 27,176,400 562,366,060
09/12/2019 19.30 20.50 19.30 20.00 32,800,500 656,739,210
06/12/2019 18.80 19.50 18.80 19.20 19,093,600 366,915,800
04/12/2019 19.10 19.30 17.90 18.50 20,962,900 388,068,270
03/12/2019 19.20 19.60 19.10 19.20 7,743,000 149,892,320
02/12/2019 19.50 19.70 19.10 19.40 9,216,200 178,814,790
29/11/2019 19.30 19.70 18.80 19.50 14,115,300 272,222,420
28/11/2019 19.30 20.40 19.10 19.50 26,311,400 523,799,330
27/11/2019 19.80 19.90 19.20 19.30 6,703,100 130,457,400
26/11/2019 19.80 20.10 19.50 19.70 20,617,000 409,869,660
25/11/2019 18.70 19.80 18.70 19.70 31,668,900 615,025,480
22/11/2019 18.10 18.50 18.00 18.40 12,373,800 226,311,140
21/11/2019 17.60 18.20 17.40 18.10 11,235,500 201,287,380
20/11/2019 18.10 18.30 17.50 17.70 11,168,800 200,294,490
19/11/2019 17.60 18.50 17.30 18.40 19,312,600 347,201,870
18/11/2019 16.80 17.60 16.70 17.60 12,635,100 218,772,390
15/11/2019 16.40 16.90 16.40 16.70 5,009,200 83,292,770
14/11/2019 16.60 16.80 16.20 16.30 5,359,200 87,986,560
13/11/2019 17.20 17.20 16.10 16.50 13,385,700 222,164,370
12/11/2019 17.00 17.40 16.80 17.10 6,363,100 108,797,630
11/11/2019 17.20 17.40 16.70 16.90 8,129,000 138,403,950
08/11/2019 17.20 17.80 17.00 17.50 12,067,500 210,417,850
07/11/2019 16.20 17.30 16.00 17.10 14,884,100 249,013,240
06/11/2019 15.80 16.30 15.80 16.10 7,948,400 127,763,470
05/11/2019 15.60 15.80 15.30 15.70 3,312,600 51,474,940
04/11/2019 14.70 15.80 14.70 15.50 8,730,500 134,495,200
01/11/2019 14.80 14.90 14.40 14.70 3,688,800 54,314,280
31/10/2019 14.40 14.80 14.30 14.70 3,345,200 48,646,850
30/10/2019 13.50 14.40 13.50 14.40 7,095,500 99,521,920
29/10/2019 14.00 14.00 13.50 13.50 2,895,600 39,507,240
28/10/2019 13.40 13.80 13.30 13.80 3,866,200 52,518,220
25/10/2019 14.40 14.40 13.60 13.80 10,020,000 139,282,380
24/10/2019 15.20 15.20 14.40 14.40 4,396,800 64,355,290
22/10/2019 15.00 15.20 14.90 15.00 2,449,400 36,952,260
Remark : Volume from SET main board.