Historical Price

Filter Dates:

From 08 May 2020 To 05 Aug 2020
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
(07 Jul 2020 To 20 Jul 2020)
14.90 15.00 14.00 14.00 9,907,700 143,403,800
Previous 4 weeks
(08 Jun 2020 To 03 Jul 2020)
16.10 16.60 14.50 15.00 18,875,700 298,229,710
Daily Historical Data
05 Aug 2020 14.20 14.20 13.90 14.00 606,700 8,503,150
04 Aug 2020 14.00 14.20 13.90 14.10 837,400 11,775,220
03 Aug 2020 14.40 14.40 14.10 14.10 51,300 726,460
31 Jul 2020 13.90 14.70 13.70 14.70 682,700 9,629,370
30 Jul 2020 13.80 14.10 13.80 14.00 638,000 8,920,800
29 Jul 2020 14.40 14.40 13.80 13.90 243,500 3,431,010
24 Jul 2020 14.20 14.50 14.20 14.30 1,950,400 27,926,410
23 Jul 2020 14.10 14.50 14.10 14.30 1,491,100 21,455,830
22 Jul 2020 13.90 14.30 13.90 14.00 1,057,200 14,843,630
21 Jul 2020 13.80 14.10 13.80 13.80 802,900 11,122,550
20 Jul 2020 14.10 14.10 14.00 14.00 343,200 4,814,330
17 Jul 2020 14.30 14.80 14.20 14.20 1,662,500 23,937,300
16 Jul 2020 14.20 14.60 14.20 14.30 1,748,500 25,048,170
15 Jul 2020 14.20 14.40 14.10 14.20 1,123,700 15,973,720
14 Jul 2020 14.40 14.50 14.30 14.30 204,800 2,938,480
13 Jul 2020 14.80 14.80 14.40 14.40 1,061,100 15,402,810
10 Jul 2020 14.60 15.00 14.60 14.70 862,200 12,789,340
09 Jul 2020 14.60 14.70 14.50 14.60 1,564,700 22,851,860
08 Jul 2020 14.80 14.80 14.50 14.50 838,100 12,264,590
07 Jul 2020 14.90 15.00 14.60 14.70 498,900 7,383,200
03 Jul 2020 15.00 15.00 14.70 15.00 737,300 10,846,350
02 Jul 2020 14.80 15.20 14.80 15.10 326,100 4,920,090
01 Jul 2020 15.00 15.00 14.80 14.80 556,500 8,279,230
30 Jun 2020 14.70 15.10 14.70 14.90 1,260,900 18,880,010
29 Jun 2020 14.50 14.80 14.50 14.70 944,200 13,863,100
26 Jun 2020 15.00 15.20 15.00 15.20 599,000 9,091,760
25 Jun 2020 15.50 15.60 15.00 15.10 2,171,600 32,988,970
24 Jun 2020 16.00 16.00 15.60 15.70 561,700 8,823,730
23 Jun 2020 16.10 16.20 15.80 16.00 601,100 9,569,800
22 Jun 2020 16.00 16.30 16.00 16.30 153,000 2,469,380
19 Jun 2020 15.90 16.30 15.90 16.30 593,700 9,618,890
18 Jun 2020 16.50 16.50 16.00 16.00 281,500 4,528,380
17 Jun 2020 16.00 16.50 16.00 16.50 1,484,700 24,407,730
16 Jun 2020 16.00 16.10 15.90 16.00 400,200 6,397,690
15 Jun 2020 16.20 16.20 15.70 15.80 1,795,100 28,484,890
12 Jun 2020 16.10 16.40 16.00 16.40 346,500 5,638,930
11 Jun 2020 16.60 16.60 16.00 16.50 704,500 11,601,250
10 Jun 2020 16.50 16.60 16.30 16.60 2,931,900 48,395,060
09 Jun 2020 16.20 16.40 16.10 16.40 933,300 15,248,960
08 Jun 2020 16.10 16.30 16.10 16.10 1,492,900 24,175,510
05 Jun 2020 16.20 16.30 16.10 16.10 751,200 12,144,150
04 Jun 2020 16.30 16.40 16.20 16.30 849,200 13,841,820
02 Jun 2020 16.00 16.60 15.90 16.40 1,390,300 22,267,200
01 Jun 2020 16.50 16.50 16.00 16.00 433,100 7,028,790
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
Remark : Volume from SET main board.