Historical Price

Filter Dates:

From 25 Nov 2019 To 21 Feb 2020
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
(24 Jan 2020 To 06 Feb 2020)
16.20 16.30 15.20 16.00 12,046,200 189,408,440
Previous 4 weeks
(25 Dec 2019 To 23 Jan 2020)
15.21 16.30 14.50 16.20 27,989,675 424,761,380
Daily Historical Data
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
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
Remark : Volume from SET main board.