Historical Price

Filter Dates:

From 03 Mar 2020 To 29 May 2020
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
(29 Apr 2020 To 15 May 2020)
15.50 16.20 15.10 16.20 7,695,300 121,009,370
Previous 4 weeks
(31 Mar 2020 To 28 Apr 2020)
13.50 15.60 13.10 15.50 36,086,000 522,458,200
Daily Historical Data
29 May 2020 16.50 16.50 16.30 16.50 1,417,900 23,289,190
28 May 2020 16.40 16.60 16.40 16.50 920,600 15,227,390
27 May 2020 16.30 16.40 16.20 16.30 429,100 6,992,070
26 May 2020 15.80 16.20 15.80 16.20 1,775,800 28,678,670
25 May 2020 15.90 15.90 15.70 15.80 259,000 4,094,010
22 May 2020 15.80 16.00 15.70 16.00 448,300 7,121,840
21 May 2020 15.90 16.10 15.80 16.00 1,402,200 22,412,360
20 May 2020 16.20 16.20 15.50 15.60 766,900 12,177,850
19 May 2020 16.00 16.50 15.90 16.40 2,066,100 33,507,810
18 May 2020 16.00 16.20 15.90 16.00 1,300,000 20,907,550
15 May 2020 16.10 16.20 15.90 16.20 765,300 12,354,260
14 May 2020 15.90 16.20 15.70 16.20 957,500 15,436,310
13 May 2020 15.90 16.00 15.80 16.00 1,293,300 20,636,260
12 May 2020 15.50 15.80 15.50 15.80 642,400 10,090,990
11 May 2020 15.40 15.60 15.30 15.60 698,900 10,864,780
08 May 2020 15.40 15.40 15.20 15.40 568,500 8,699,920
07 May 2020 15.30 15.50 15.10 15.40 448,400 6,860,600
05 May 2020 15.40 15.60 15.20 15.40 632,400 9,681,160
30 Apr 2020 15.60 15.70 15.60 15.60 953,500 14,935,720
29 Apr 2020 15.50 15.70 15.50 15.60 735,100 11,449,370
28 Apr 2020 15.50 15.60 15.30 15.50 597,200 9,255,240
27 Apr 2020 15.50 15.50 15.10 15.50 2,313,100 35,378,600
24 Apr 2020 15.00 15.50 15.00 15.40 2,648,200 40,386,620
23 Apr 2020 14.80 15.10 14.80 15.00 1,290,300 19,337,740
22 Apr 2020 14.60 14.90 14.40 14.60 2,635,200 38,765,130
21 Apr 2020 14.90 14.90 14.60 14.70 464,500 6,821,500
20 Apr 2020 15.10 15.10 14.60 15.00 1,346,700 20,082,160
17 Apr 2020 15.20 15.20 14.90 15.10 1,382,200 20,796,190
16 Apr 2020 14.50 15.40 14.40 15.10 5,064,900 75,561,010
15 Apr 2020 14.80 14.80 14.50 14.70 1,544,300 22,548,320
14 Apr 2020 14.40 14.80 14.30 14.80 1,725,100 24,995,670
13 Apr 2020 14.20 14.20 13.80 14.10 844,600 11,773,580
10 Apr 2020 14.40 14.40 13.90 14.20 1,239,600 17,265,650
09 Apr 2020 14.20 14.50 14.20 14.30 891,700 12,761,010
08 Apr 2020 13.80 14.20 13.80 14.20 2,716,000 37,880,200
07 Apr 2020 13.90 14.20 13.80 14.10 2,328,000 32,598,710
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
Remark : Volume from SET main board.