Historical Price

Filter Dates:

From
To

Historical price From 17 September 2019 To 13 December 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 November 2019 To 27 November 2019)
24.30 25.00 23.40 23.60 85,952,000 2,076,762,910
Previous 4 weeks
(16 October 2019 To 13 November 2019)
25.25 26.00 24.00 24.30 126,121,300 3,125,664,385
Daily Historical Data
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
21 November 2019 24.50 24.50 24.30 24.50 2,950,700 72,064,530
20 November 2019 24.70 24.80 24.30 24.50 4,709,800 115,645,760
19 November 2019 24.80 24.90 24.70 24.80 3,451,000 85,575,220
18 November 2019 24.80 25.00 24.60 24.80 7,329,700 181,992,860
15 November 2019 24.80 24.90 24.60 24.70 8,252,500 203,719,010
14 November 2019 24.30 24.60 24.20 24.40 3,656,900 89,138,130
13 November 2019 24.40 24.60 24.20 24.30 4,881,200 119,039,820
12 November 2019 24.50 24.70 24.40 24.60 4,929,800 121,050,170
11 November 2019 24.90 24.90 24.40 24.40 6,581,200 161,835,490
08 November 2019 24.80 25.25 24.80 25.00 8,917,600 222,731,385
07 November 2019 24.60 25.00 24.50 24.70 6,694,600 165,852,070
06 November 2019 24.90 24.90 24.40 24.60 5,523,600 135,957,050
05 November 2019 25.00 25.25 24.80 24.90 3,927,900 97,962,715
04 November 2019 24.50 25.00 24.50 24.90 4,856,300 120,328,780
01 November 2019 24.70 24.80 24.20 24.30 6,759,700 165,446,420
31 October 2019 25.00 25.25 24.70 24.80 8,200,600 204,234,075
30 October 2019 24.50 25.25 24.40 25.25 9,802,100 243,251,445
29 October 2019 24.50 24.80 24.40 24.40 3,673,100 90,220,830
28 October 2019 24.20 24.60 24.00 24.30 7,099,300 173,074,670
25 October 2019 25.25 25.25 24.10 24.20 11,692,600 287,202,605
24 October 2019 25.50 26.00 25.00 25.25 3,811,800 96,658,825
22 October 2019 25.00 25.50 25.00 25.50 4,057,300 102,651,950
21 October 2019 24.90 25.25 24.90 24.90 4,457,700 111,225,880
18 October 2019 25.00 25.25 24.90 24.90 6,634,500 165,640,105
17 October 2019 25.00 25.50 24.80 25.00 7,828,900 195,853,050
16 October 2019 25.25 25.50 24.90 25.00 5,791,500 145,447,050
15 October 2019 25.25 25.50 24.80 24.90 6,790,300 169,293,680
11 October 2019 25.50 26.00 25.25 25.25 4,890,300 124,695,000
10 October 2019 25.50 25.75 25.00 25.25 3,253,400 82,253,900
09 October 2019 25.25 25.50 25.00 25.50 5,741,300 145,439,675
08 October 2019 24.70 25.50 24.70 25.25 8,553,500 215,056,110
07 October 2019 24.30 24.70 24.30 24.60 4,867,800 119,678,760
04 October 2019 24.50 24.60 24.40 24.40 4,557,500 111,773,140
03 October 2019 24.20 24.60 24.10 24.50 5,463,000 133,077,980
02 October 2019 24.20 24.70 24.20 24.30 4,920,600 120,251,060
01 October 2019 25.00 25.25 24.30 24.30 6,130,400 150,125,695
30 September 2019 25.00 25.25 24.90 25.00 2,061,900 51,594,360
27 September 2019 25.00 25.50 24.90 25.00 3,174,100 79,636,915
26 September 2019 25.25 25.50 24.80 25.00 6,770,100 170,225,010
25 September 2019 24.70 25.25 24.50 25.00 11,777,300 292,726,885
24 September 2019 24.30 24.80 24.30 24.80 9,406,600 231,454,280
23 September 2019 24.70 24.70 24.20 24.20 10,900,900 265,410,850
20 September 2019 25.25 25.50 24.60 24.70 14,287,400 356,041,785
19 September 2019 26.00 26.00 25.00 25.25 10,313,500 259,901,925
18 September 2019 26.00 26.00 25.50 26.00 5,960,700 154,447,100
17 September 2019 25.75 26.25 25.50 26.00 5,740,900 148,512,550

Remark : Volume from SET main board.