Historical Price

Filter Dates:

From 21 Oct 2019 To 17 Jan 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Dec 2019 To 03 Jan 2020)
14.61 15.80 14.51 15.60 14,088,691 214,496,650
Previous 4 weeks
(19 Nov 2019 To 18 Dec 2019)
15.11 15.61 12.92 14.61 27,739,128 411,244,770
Daily Historical Data
17 Jan 2020 15.20 15.20 15.00 15.20 603,400 9,099,940
16 Jan 2020 15.00 15.30 15.00 15.10 1,681,300 25,449,030
15 Jan 2020 14.90 15.10 14.80 15.10 1,187,800 17,801,590
14 Jan 2020 14.80 15.10 14.70 14.80 3,686,300 55,201,880
13 Jan 2020 14.90 15.00 14.70 15.00 1,693,400 25,108,960
10 Jan 2020 14.70 14.90 14.60 14.90 510,800 7,501,460
09 Jan 2020 14.80 15.00 14.50 14.70 1,245,100 18,218,430
08 Jan 2020 14.80 15.00 14.80 14.80 812,900 12,114,250
07 Jan 2020 15.20 15.40 14.70 15.10 747,000 11,251,690
06 Jan 2020 15.30 15.30 15.00 15.30 1,101,800 16,813,720
03 Jan 2020 15.50 15.60 15.40 15.60 164,300 2,552,980
02 Jan 2020 15.70 15.80 15.40 15.60 625,300 9,752,720
30 Dec 2019 15.20 15.70 15.10 15.70 419,500 6,437,440
27 Dec 2019 15.31 15.51 15.21 15.41 847,814 13,034,790
26 Dec 2019 15.21 15.41 15.21 15.41 207,954 3,191,010
25 Dec 2019 15.21 15.31 15.11 15.21 6,201,207 94,304,390
24 Dec 2019 15.11 15.31 15.11 15.21 2,494,246 37,906,560
23 Dec 2019 15.21 15.41 15.11 15.21 565,209 8,623,680
20 Dec 2019 15.21 15.31 14.91 15.11 2,107,412 31,940,930
19 Dec 2019 14.61 15.01 14.51 15.01 455,749 6,752,150
18 Dec 2019 14.21 14.61 14.21 14.61 433,012 6,279,920
17 Dec 2019 13.72 14.21 13.72 14.21 306,650 4,287,690
16 Dec 2019 13.22 13.62 13.22 13.62 365,706 4,912,230
13 Dec 2019 13.92 13.92 12.92 13.22 3,770,243 50,064,980
12 Dec 2019 14.81 14.91 13.82 13.92 3,936,043 56,082,200
11 Dec 2019 15.11 15.11 14.71 14.81 1,309,197 19,433,940
09 Dec 2019 15.31 15.41 15.21 15.31 625,272 9,522,800
06 Dec 2019 15.51 15.51 15.41 15.51 1,616,853 24,932,420
04 Dec 2019 15.41 15.51 15.41 15.51 2,698,478 41,582,110
03 Dec 2019 15.41 15.41 15.31 15.41 2,569,600 39,581,490
02 Dec 2019 15.51 15.61 15.41 15.51 1,171,366 18,136,520
29 Nov 2019 15.51 15.61 15.31 15.61 1,376,101 21,318,190
28 Nov 2019 15.51 15.51 15.31 15.51 678,493 10,492,300
27 Nov 2019 15.31 15.51 15.31 15.41 163,386 2,514,990
26 Nov 2019 15.31 15.41 15.31 15.41 478,285 7,367,430
25 Nov 2019 15.31 15.41 15.21 15.41 1,103,456 16,893,240
22 Nov 2019 15.61 15.61 15.21 15.41 315,302 4,857,260
21 Nov 2019 15.11 15.61 15.11 15.41 1,345,315 20,401,780
20 Nov 2019 15.11 15.31 15.01 15.11 2,855,324 43,221,370
19 Nov 2019 15.11 15.21 15.01 15.11 621,046 9,361,910
18 Nov 2019 15.11 15.11 15.01 15.11 938,562 14,173,100
15 Nov 2019 15.21 15.31 15.11 15.11 450,920 6,826,850
14 Nov 2019 15.21 15.21 14.91 15.21 2,498,471 37,923,590
13 Nov 2019 15.41 15.41 15.11 15.31 385,324 5,849,710
12 Nov 2019 14.91 15.41 14.81 15.41 1,907,909 28,807,330
11 Nov 2019 15.61 15.61 14.51 14.91 1,175,088 17,756,870
08 Nov 2019 16.00 16.00 15.70 15.70 4,553,467 71,955,180
07 Nov 2019 15.80 16.10 15.70 16.10 905,462 14,466,170
06 Nov 2019 16.30 16.30 15.70 16.00 5,447,762 86,778,080
05 Nov 2019 16.40 16.60 16.20 16.30 239,947 3,917,830
04 Nov 2019 16.50 16.60 16.40 16.40 813,407 13,423,180
01 Nov 2019 17.00 17.10 16.40 16.50 887,554 14,964,630
31 Oct 2019 16.90 17.00 16.90 16.90 1,952,780 33,005,470
30 Oct 2019 16.90 17.00 16.70 16.90 791,977 13,289,090
29 Oct 2019 16.60 16.90 16.60 16.90 356,450 5,984,430
28 Oct 2019 16.70 16.90 16.50 16.70 453,636 7,615,790
25 Oct 2019 16.80 17.10 16.60 16.90 1,784,867 30,080,260
24 Oct 2019 17.49 17.49 17.10 17.10 469,230 8,091,310
22 Oct 2019 17.69 17.69 17.49 17.59 645,997 11,364,400
21 Oct 2019 17.89 17.89 17.49 17.69 1,036,351 18,307,840
Remark : Volume from SET main board.