Historical Price

Filter Dates:

From
To

Historical price From 14 May 2020 To 11 August 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13 July 2020 To 24 July 2020)
15.70 16.40 15.00 15.60 82,882,800 1,298,773,440
Previous 4 weeks
(12 June 2020 To 10 July 2020)
16.00 16.60 14.80 15.50 345,169,100 5,458,154,950
Daily Historical Data
11 August 2020 13.80 14.20 13.70 13.90 10,679,800 148,691,680
10 August 2020 13.80 13.90 13.60 13.60 3,759,900 51,619,560
07 August 2020 13.90 14.10 13.70 13.80 8,947,500 123,664,300
06 August 2020 14.00 14.30 13.90 13.90 11,109,300 156,252,600
05 August 2020 14.40 14.50 13.80 13.90 18,128,900 254,366,130
04 August 2020 14.40 14.60 14.20 14.30 7,368,800 105,889,650
03 August 2020 14.80 15.00 14.10 14.20 15,071,200 216,210,460
31 July 2020 14.00 15.00 13.90 15.00 10,043,100 144,844,470
30 July 2020 15.20 15.20 14.20 14.30 15,078,400 220,994,870
29 July 2020 15.30 15.70 15.00 15.00 15,144,900 229,620,300
24 July 2020 15.40 15.80 15.30 15.60 7,055,400 109,946,360
23 July 2020 15.60 15.90 15.30 15.50 9,109,000 141,918,090
22 July 2020 16.30 16.40 15.60 15.60 12,407,700 198,663,750
21 July 2020 15.50 16.20 15.40 16.20 19,351,500 308,249,490
20 July 2020 15.40 15.50 15.00 15.30 4,505,900 68,717,690
17 July 2020 15.50 15.60 15.30 15.40 3,441,200 53,106,480
16 July 2020 15.40 15.80 15.40 15.40 5,916,900 92,212,560
15 July 2020 15.50 15.60 15.30 15.40 5,823,000 89,910,590
14 July 2020 15.20 15.50 15.00 15.40 6,141,800 93,803,700
13 July 2020 15.70 15.90 15.20 15.30 9,130,400 142,244,730
10 July 2020 15.40 15.60 15.30 15.50 4,409,300 68,286,140
09 July 2020 16.00 16.10 15.50 15.60 10,480,800 164,984,450
08 July 2020 15.90 16.40 15.90 16.00 12,368,500 199,755,650
07 July 2020 16.10 16.30 15.90 15.90 7,106,400 114,042,450
03 July 2020 16.20 16.40 15.90 15.90 9,369,400 151,243,540
02 July 2020 15.80 16.20 15.70 16.20 11,268,700 180,171,730
01 July 2020 15.50 15.80 15.10 15.70 9,975,100 155,324,570
30 June 2020 15.30 15.80 15.30 15.40 17,344,400 268,937,540
29 June 2020 15.10 15.30 14.90 15.10 11,100,800 167,072,720
26 June 2020 15.50 15.70 15.20 15.30 9,470,300 146,315,260
25 June 2020 15.20 15.70 15.00 15.40 19,422,000 296,959,810
24 June 2020 16.30 16.40 15.50 15.60 12,013,800 192,382,050
23 June 2020 16.00 16.30 15.80 16.30 13,378,200 215,393,540
22 June 2020 16.30 16.40 15.70 15.90 13,644,900 218,704,390
19 June 2020 16.40 16.60 16.30 16.40 20,123,200 330,782,150
18 June 2020 16.00 16.50 15.70 16.20 31,644,200 514,145,760
17 June 2020 15.40 16.30 15.30 16.20 32,842,600 524,297,490
16 June 2020 15.40 15.60 15.20 15.40 19,987,500 308,076,930
15 June 2020 15.90 16.10 14.80 14.80 41,382,300 639,978,690
12 June 2020 16.00 16.10 15.60 16.00 37,836,700 601,300,090
11 June 2020 15.80 16.50 15.60 16.50 37,556,800 605,978,050
10 June 2020 16.00 16.20 15.60 15.90 24,702,900 391,453,330
09 June 2020 16.70 16.70 15.60 15.80 30,566,200 495,040,490
08 June 2020 16.40 17.00 16.40 16.60 43,238,800 719,725,470
05 June 2020 15.60 16.20 15.60 15.90 46,176,800 736,828,050
04 June 2020 15.20 15.90 15.00 15.60 68,918,000 1,061,379,430
02 June 2020 14.70 15.00 14.60 14.70 35,870,600 530,729,960
01 June 2020 14.80 14.90 14.50 14.50 23,477,100 344,729,760
29 May 2020 14.40 14.70 14.30 14.50 32,682,400 474,775,050
28 May 2020 15.20 15.30 14.30 14.30 44,123,700 651,725,760
27 May 2020 14.40 15.00 14.20 15.00 36,964,000 540,935,350
26 May 2020 14.80 15.00 14.40 14.40 60,264,200 884,655,270
25 May 2020 13.80 14.70 13.70 14.50 104,772,700 1,492,613,390
22 May 2020 13.40 13.80 13.10 13.50 47,529,000 640,791,510
21 May 2020 14.00 14.00 13.30 13.40 45,334,300 617,757,380
20 May 2020 13.10 14.00 13.00 13.90 82,957,400 1,130,126,540
19 May 2020 12.60 13.00 12.50 12.90 27,075,300 345,726,090
18 May 2020 12.40 12.60 12.20 12.40 19,081,200 237,294,790
15 May 2020 12.60 12.90 12.20 12.40 14,226,900 178,421,550
14 May 2020 12.50 12.60 12.40 12.50 5,571,200 69,663,370

Remark : Volume from SET main board.