Filter Dates:

Historical price From : 12 May 2020 To 07 Aug 2020

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(09 Jul 2020 To 22 Jul 2020)
23.10 23.40 20.80 22.10 44,444,600 984,264
Previous 4 weeks
(10 Jun 2020 To 08 Jul 2020)
25.50 26.75 22.00 23.00 107,211,800 2,601,162
Daily Historical Data
07 Aug 2020 22.80 23.20 22.60 22.70 2,604,500 59,652
06 Aug 2020 23.30 23.70 22.40 22.60 4,422,800 102,426
05 Aug 2020 23.60 23.60 22.80 23.10 4,461,800 103,129
04 Aug 2020 23.10 23.90 22.90 23.40 5,187,700 121,952
03 Aug 2020 22.40 23.00 22.10 22.80 3,357,600 76,114
31 Jul 2020 21.20 23.00 21.20 22.40 5,530,800 123,335
30 Jul 2020 22.00 22.20 21.10 21.20 3,096,700 66,947
29 Jul 2020 22.80 22.80 21.90 21.90 2,494,200 55,606
24 Jul 2020 22.80 22.90 22.10 22.40 4,626,100 104,227
23 Jul 2020 22.30 23.20 22.30 23.00 5,353,100 122,190
22 Jul 2020 23.40 23.40 22.10 22.10 5,572,400 126,755
21 Jul 2020 22.20 23.20 22.00 23.20 6,414,800 146,388
20 Jul 2020 21.70 22.10 21.60 21.80 2,925,200 63,915
17 Jul 2020 22.00 22.30 21.60 21.70 4,319,600 94,495
16 Jul 2020 21.90 22.50 21.80 21.90 4,827,900 106,924
15 Jul 2020 21.40 21.80 20.90 21.60 4,446,100 94,906
14 Jul 2020 21.40 21.60 20.80 21.00 5,352,000 112,641
13 Jul 2020 22.40 22.90 21.70 22.00 4,747,500 106,384
10 Jul 2020 22.60 22.70 22.20 22.40 2,736,700 61,394
09 Jul 2020 23.10 23.20 22.50 22.60 3,102,400 70,464
08 Jul 2020 23.50 23.50 22.80 23.00 4,711,800 109,085
07 Jul 2020 24.40 24.50 23.50 23.50 2,118,100 50,696
03 Jul 2020 24.30 24.40 23.60 23.80 3,137,000 75,314
02 Jul 2020 23.10 24.50 22.90 24.40 6,881,700 164,455
01 Jul 2020 23.10 23.40 22.70 23.00 2,164,300 49,786
30 Jun 2020 22.70 23.50 22.60 23.00 4,730,200 109,094
29 Jun 2020 22.90 22.90 22.10 22.40 5,584,500 125,121
26 Jun 2020 22.90 23.40 22.50 23.20 3,927,000 90,140
25 Jun 2020 22.40 22.90 22.00 22.70 5,290,800 118,305
24 Jun 2020 23.70 24.20 23.20 23.20 3,242,400 76,612
23 Jun 2020 23.80 23.90 23.20 23.50 3,100,300 73,099
22 Jun 2020 24.40 24.70 23.50 23.70 6,913,500 165,177
19 Jun 2020 25.50 25.75 24.80 24.80 4,313,000 107,780
18 Jun 2020 25.50 26.00 25.25 25.50 4,247,300 108,568
17 Jun 2020 25.50 26.75 25.25 26.00 7,714,200 201,091
16 Jun 2020 25.75 25.75 25.00 25.50 4,187,000 106,046
15 Jun 2020 25.25 26.00 24.00 24.40 10,013,000 250,019
12 Jun 2020 23.50 25.25 23.40 25.00 11,799,200 284,594
11 Jun 2020 25.75 26.25 24.50 24.80 5,966,500 150,425
10 Jun 2020 25.50 26.50 25.00 26.25 7,170,000 185,755
09 Jun 2020 25.00 27.25 24.90 25.00 20,880,800 543,875
08 Jun 2020 25.25 25.75 24.80 25.00 5,936,400 150,198
05 Jun 2020 24.60 25.25 24.30 25.00 6,138,300 152,464
04 Jun 2020 25.00 25.50 24.50 24.50 16,327,100 405,191
02 Jun 2020 25.00 25.25 24.20 24.40 6,507,900 159,531
01 Jun 2020 24.90 25.25 24.40 24.70 6,649,900 164,760
29 May 2020 23.80 24.90 22.90 24.90 11,117,900 267,379
28 May 2020 24.00 24.40 23.50 24.30 8,704,900 208,359
27 May 2020 24.30 24.30 23.30 23.90 9,408,800 224,487
26 May 2020 24.00 24.50 23.00 23.50 19,655,100 470,527
25 May 2020 21.00 21.90 21.00 21.70 8,925,900 192,982
22 May 2020 20.00 20.80 19.50 20.80 5,952,700 120,941
21 May 2020 21.30 21.50 20.00 20.00 6,887,300 143,264
20 May 2020 20.30 21.40 20.00 21.20 10,262,700 213,352
19 May 2020 19.50 20.70 19.20 20.40 16,227,100 325,267
18 May 2020 18.70 18.80 18.10 18.20 3,637,000 66,940
15 May 2020 19.00 19.30 18.80 18.80 4,465,300 85,056
14 May 2020 19.70 19.80 19.00 19.00 3,878,600 74,562
13 May 2020 19.80 20.00 19.70 19.70 2,950,700 58,539
12 May 2020 19.60 20.20 19.30 19.90 5,363,600 106,249

Remark : Volume from SET main board.