Historical Price

Filter Dates:

From
To

Historical price From 22 November 2019 To 20 February 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 January 2020 To 05 February 2020)
17.00 17.50 15.90 17.20 121,773,800 2,038,320,070
Previous 4 weeks
(24 December 2019 To 22 January 2020)
19.90 20.60 16.90 17.00 200,331,700 3,844,545,480
Daily Historical Data
20 February 2020 16.60 16.60 16.10 16.20 10,548,700 172,090,630
19 February 2020 17.00 17.10 16.50 16.60 13,750,500 229,006,790
18 February 2020 17.50 17.50 16.80 16.90 12,661,100 215,199,090
17 February 2020 17.40 17.70 17.30 17.50 8,736,000 153,035,610
14 February 2020 17.20 17.80 17.20 17.40 22,046,400 385,831,130
13 February 2020 17.50 17.50 17.10 17.10 6,983,800 120,427,540
12 February 2020 17.00 17.50 17.00 17.50 14,815,800 257,058,700
11 February 2020 17.30 17.50 17.00 17.00 6,130,800 105,547,910
07 February 2020 17.20 17.60 16.90 17.20 15,468,700 267,132,130
06 February 2020 17.30 17.40 17.00 17.20 12,957,500 223,352,250
05 February 2020 16.50 17.30 16.50 17.20 14,333,600 242,327,190
04 February 2020 16.20 16.50 16.10 16.50 7,722,500 125,815,150
03 February 2020 16.20 16.60 15.90 16.00 8,753,500 141,518,600
31 January 2020 16.90 17.00 16.30 16.30 6,336,100 104,702,330
30 January 2020 16.60 16.90 16.60 16.80 4,644,300 77,733,620
29 January 2020 16.90 17.00 16.50 16.70 10,842,700 181,562,390
28 January 2020 16.20 17.00 16.20 16.70 14,916,000 248,417,830
27 January 2020 17.00 17.00 16.10 16.20 17,112,300 280,963,950
24 January 2020 16.90 17.30 16.90 17.20 15,168,500 260,160,090
23 January 2020 17.00 17.50 16.80 16.80 21,944,300 375,118,920
22 January 2020 18.40 18.40 16.90 17.00 27,304,700 471,815,290
21 January 2020 18.60 18.90 18.40 18.40 7,673,900 143,368,990
20 January 2020 19.50 19.60 18.70 18.70 9,290,300 177,513,200
17 January 2020 19.40 19.50 19.20 19.50 5,485,400 106,328,300
16 January 2020 19.30 19.40 19.00 19.30 9,882,100 189,749,570
15 January 2020 19.40 19.50 19.10 19.20 6,767,000 130,355,050
14 January 2020 19.50 19.70 19.30 19.50 5,868,800 114,609,000
13 January 2020 19.70 19.80 19.10 19.30 10,979,900 213,009,050
10 January 2020 19.30 19.60 19.30 19.60 14,883,500 290,054,770
09 January 2020 18.80 19.10 18.50 19.10 12,174,700 230,144,750
08 January 2020 18.90 18.90 18.20 18.40 12,468,800 229,857,400
07 January 2020 19.30 19.40 19.10 19.30 8,061,300 155,255,490
06 January 2020 20.00 20.30 18.90 19.10 15,782,300 308,522,270
03 January 2020 20.40 20.50 20.20 20.30 8,248,400 168,208,820
02 January 2020 20.10 20.60 20.10 20.40 9,910,800 202,212,980
30 December 2019 20.20 20.30 20.10 20.10 1,195,000 24,091,580
27 December 2019 20.00 20.50 20.00 20.20 7,659,300 155,455,960
26 December 2019 20.10 20.20 19.90 20.00 7,013,300 140,377,990
25 December 2019 20.00 20.10 19.90 20.10 5,115,800 102,388,140
24 December 2019 19.90 20.20 19.80 20.00 14,566,400 291,226,880
23 December 2019 20.30 20.30 19.90 19.90 10,004,800 200,648,250
20 December 2019 20.80 20.80 20.30 20.30 6,423,500 131,539,730
19 December 2019 20.40 20.80 20.20 20.80 4,571,600 94,207,880
18 December 2019 20.20 20.60 20.20 20.40 6,027,500 123,345,400
17 December 2019 20.40 20.40 20.00 20.10 7,214,000 145,516,700
16 December 2019 20.80 20.80 20.40 20.40 3,402,500 69,894,420
13 December 2019 20.90 21.00 20.70 20.80 5,454,100 113,574,560
12 December 2019 21.10 21.10 20.50 20.70 8,388,600 174,151,960
11 December 2019 20.70 21.20 20.60 20.90 12,096,400 253,254,610
09 December 2019 20.40 20.70 20.10 20.70 15,980,700 325,634,320
06 December 2019 21.30 21.30 20.30 20.30 25,012,600 519,231,400
04 December 2019 21.20 21.50 21.00 21.20 20,274,700 430,229,420
03 December 2019 21.10 21.40 21.00 21.10 12,967,900 274,694,440
02 December 2019 21.20 21.50 21.00 21.10 30,493,200 645,426,450
29 November 2019 21.70 21.80 20.90 21.20 52,352,100 1,111,359,460
28 November 2019 23.80 23.80 21.90 22.20 39,852,700 902,182,540
27 November 2019 24.50 24.70 23.50 23.60 14,507,600 346,916,490
26 November 2019 24.30 24.50 24.20 24.50 5,467,400 133,300,770
25 November 2019 23.70 24.30 23.70 24.30 11,099,500 267,070,600
22 November 2019 24.60 24.60 23.40 23.60 24,526,900 581,339,540

Remark : Volume from SET main board.