Historical Price

Filter Dates:

From 10 Jan 2020 To 03 Apr 2020
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2020 To 20 Mar 2020)
16.60 16.60 11.50 14.40 47,006,200 688,777,400
Previous 4 weeks
(07 Feb 2020 To 06 Mar 2020)
16.10 17.00 15.50 16.70 38,993,600 633,364,700
Daily Historical Data
03 Apr 2020 13.50 14.00 13.50 14.00 3,178,700 44,193,610
02 Apr 2020 13.20 13.60 13.10 13.50 1,753,800 23,419,810
01 Apr 2020 13.30 13.60 13.30 13.40 905,800 12,217,320
31 Mar 2020 13.50 13.70 13.30 13.50 1,216,100 16,420,130
30 Mar 2020 13.30 13.40 13.20 13.30 977,800 13,018,390
27 Mar 2020 13.00 13.60 13.00 13.50 1,358,500 18,250,210
26 Mar 2020 12.80 13.60 12.80 12.90 1,624,700 21,515,810
25 Mar 2020 12.40 13.10 12.30 12.80 1,132,900 14,300,360
24 Mar 2020 13.20 13.50 12.30 12.40 1,028,900 12,841,090
23 Mar 2020 13.80 14.00 13.00 13.00 1,031,000 14,007,900
20 Mar 2020 14.00 14.70 14.00 14.40 19,409,200 278,916,410
19 Mar 2020 14.10 14.70 13.90 14.10 3,312,900 46,540,120
18 Mar 2020 14.00 14.80 13.90 14.30 3,732,500 53,928,420
17 Mar 2020 14.10 14.30 13.80 14.10 1,964,400 27,550,520
16 Mar 2020 13.00 14.70 13.00 14.30 2,872,800 40,623,580
13 Mar 2020 14.90 15.10 11.50 14.70 5,307,500 75,702,260
12 Mar 2020 16.10 16.20 14.90 16.20 5,192,400 80,992,510
11 Mar 2020 15.80 16.60 15.80 16.40 2,167,100 35,311,080
10 Mar 2020 15.90 16.10 15.70 16.00 994,500 15,874,120
09 Mar 2020 16.60 16.60 15.80 16.10 2,052,900 33,338,380
06 Mar 2020 17.00 17.00 16.60 16.70 326,700 5,487,870
05 Mar 2020 16.50 17.00 16.50 17.00 2,975,700 50,062,870
04 Mar 2020 16.10 16.60 15.90 16.50 2,792,700 45,760,250
03 Mar 2020 15.90 16.20 15.80 16.10 2,511,700 40,417,010
02 Mar 2020 15.90 15.90 15.50 15.90 1,443,800 22,857,390
28 Feb 2020 16.10 16.10 15.60 15.90 1,847,100 29,373,510
27 Feb 2020 15.80 16.30 15.50 16.20 2,795,300 44,524,990
26 Feb 2020 16.30 16.30 15.80 15.80 2,354,900 37,743,380
25 Feb 2020 16.40 16.70 16.10 16.30 2,780,100 45,385,720
24 Feb 2020 16.30 16.60 16.10 16.40 5,355,700 87,807,830
21 Feb 2020 16.20 16.40 16.00 16.40 1,554,200 25,268,920
20 Feb 2020 16.20 16.40 16.00 16.20 212,700 3,436,960
19 Feb 2020 16.10 16.40 15.90 16.40 661,700 10,717,500
18 Feb 2020 16.30 16.50 15.60 16.00 1,492,400 24,065,830
17 Feb 2020 16.20 16.30 16.10 16.30 333,100 5,405,880
14 Feb 2020 16.20 16.40 16.10 16.30 1,998,600 32,452,620
13 Feb 2020 16.20 16.20 15.80 16.20 415,000 6,632,550
12 Feb 2020 16.10 16.40 16.00 16.20 2,589,900 41,866,130
11 Feb 2020 16.20 16.40 16.10 16.10 2,720,700 44,222,120
07 Feb 2020 16.10 16.80 16.00 16.10 1,831,600 29,875,370
06 Feb 2020 15.70 16.00 15.60 16.00 899,100 14,215,950
05 Feb 2020 15.80 15.80 15.70 15.70 1,420,400 22,400,260
04 Feb 2020 15.80 15.90 15.40 15.80 2,935,200 46,441,210
03 Feb 2020 15.30 15.80 15.20 15.80 2,460,700 38,526,980
31 Jan 2020 15.40 15.90 15.30 15.80 1,147,600 17,840,580
30 Jan 2020 15.60 15.70 15.20 15.40 414,000 6,348,030
29 Jan 2020 15.60 15.60 15.20 15.60 281,400 4,337,510
28 Jan 2020 15.60 15.80 15.40 15.70 600,700 9,451,780
27 Jan 2020 16.10 16.10 15.50 15.60 1,600,400 25,206,720
24 Jan 2020 16.20 16.30 16.00 16.20 286,700 4,639,420
23 Jan 2020 15.60 16.30 15.60 16.20 1,197,500 19,239,560
22 Jan 2020 15.40 15.50 15.30 15.50 2,753,200 42,356,770
21 Jan 2020 15.40 15.40 15.20 15.40 1,317,300 20,228,400
20 Jan 2020 15.20 15.40 15.20 15.40 985,800 15,102,370
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
Remark : Volume from SET main board.