Historical Price

Filter Dates:

Historical price From 29 October 2019 To 24 January 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 December 2019 To 10 January 2020 )
16.50 17.20 16.40 17.20 1,504,700 25,290,320
Previous 4 weeks
( 26 November 2019 To 25 December 2019 )
16.80 16.90 15.90 16.50 2,148,900 35,740,780
Daily Historical Data
24 January 2020 17.40 17.40 17.30 17.30 181,000 3,131,400
23 January 2020 17.20 17.20 17.20 17.20 81,300 1,398,360
22 January 2020 17.20 17.30 17.20 17.20 326,500 5,616,800
21 January 2020 17.20 17.30 17.20 17.20 137,500 2,370,350
20 January 2020 17.40 17.40 17.20 17.20 124,200 2,140,060
17 January 2020 - - - - 0 0
16 January 2020 17.40 17.50 17.40 17.40 715,300 12,462,660
15 January 2020 17.30 17.40 17.30 17.40 660,400 11,490,910
14 January 2020 17.20 17.50 17.20 17.30 195,600 3,400,480
13 January 2020 17.20 17.20 17.20 17.20 246,100 4,232,920
10 January 2020 17.20 17.20 17.20 17.20 29,200 502,240
09 January 2020 16.90 17.20 16.80 17.20 347,200 5,884,400
08 January 2020 16.70 16.90 16.70 16.80 240,300 4,019,790
07 January 2020 16.80 16.80 16.70 16.80 237,100 3,976,380
06 January 2020 16.70 17.00 16.70 16.80 393,500 6,629,730
03 January 2020 16.70 16.80 16.70 16.80 16,600 277,730
02 January 2020 16.70 16.70 16.70 16.70 10,200 170,340
30 December 2019 16.60 16.70 16.50 16.70 89,000 1,485,430
27 December 2019 16.50 16.70 16.40 16.60 92,100 1,523,820
26 December 2019 16.50 16.60 16.40 16.50 49,500 820,460
25 December 2019 16.20 16.50 16.20 16.50 106,900 1,738,460
24 December 2019 16.20 16.30 16.20 16.20 32,200 523,650
23 December 2019 16.00 16.30 16.00 16.20 40,700 659,900
20 December 2019 16.10 16.20 16.00 16.20 35,300 568,570
19 December 2019 16.20 16.20 16.10 16.20 3,500 56,660
18 December 2019 16.00 16.00 16.00 16.00 35,600 569,600
17 December 2019 16.00 16.40 16.00 16.00 90,500 1,448,130
16 December 2019 16.40 16.40 15.90 16.00 41,700 671,630
13 December 2019 16.60 16.60 16.40 16.40 94,400 1,564,120
12 December 2019 16.70 16.70 16.60 16.60 389,300 6,485,280
11 December 2019 16.70 16.70 16.60 16.70 204,500 3,415,100
09 December 2019 16.50 16.70 16.50 16.70 14,100 235,290
06 December 2019 - - - - 0 0
04 December 2019 - - - - 0 0
03 December 2019 16.90 16.90 16.60 16.60 41,800 697,490
02 December 2019 16.80 16.80 16.80 16.80 76,800 1,290,240
29 November 2019 16.80 16.90 16.70 16.80 602,100 10,108,990
28 November 2019 16.90 16.90 16.70 16.80 232,000 3,897,650
27 November 2019 16.80 16.90 16.70 16.80 107,500 1,810,020
26 November 2019 - - - - 0 0
25 November 2019 - - - - 0 0
22 November 2019 - - - - 0 0
21 November 2019 16.79 16.79 16.69 16.79 10,705 179,750
20 November 2019 16.89 16.89 16.79 16.79 3,602 60,690
19 November 2019 16.79 16.89 16.79 16.89 37,718 636,860
18 November 2019 16.79 16.89 16.79 16.89 78,038 1,315,900
15 November 2019 16.79 16.79 16.69 16.69 10,705 178,810
14 November 2019 16.49 16.79 16.49 16.79 16,208 269,900
13 November 2019 16.59 16.69 16.49 16.49 69,133 1,149,230
12 November 2019 16.19 16.59 16.19 16.59 31,015 511,460
11 November 2019 16.19 16.39 16.19 16.39 610,194 9,942,090
08 November 2019 16.89 16.99 16.29 16.39 602,791 10,077,560
07 November 2019 16.89 16.99 16.89 16.89 554,167 9,360,920
06 November 2019 17.09 17.09 16.79 16.89 1,801,068 30,601,290
05 November 2019 17.19 17.19 17.19 17.19 1,501 25,800
04 November 2019 16.99 17.19 16.99 17.09 2,801 47,980
01 November 2019 17.09 17.09 17.09 17.09 55,027 940,500
31 October 2019 16.99 16.99 16.99 16.99 3,302 56,100
30 October 2019 - - - - 0 0
29 October 2019 16.99 17.09 16.99 16.99 28,714 490,400
Remark : Volume from SET main board.