Stock Price

Historical Price

Filter Dates
Historical price from 10 Sep 2019 To 04 Dec 2019
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 Nov 2019 To 20 Nov 2019 )
23.80 24.20 23.20 24.00 255,718,900 6,093,242,140
Previous 4 weeks
( 08 Oct 2019 To 06 Nov 2019 )
23.80 24.40 23.00 23.90 448,923,700 10,611,618,780
Daily Historical Data
04 Dec 2019 24.60 24.70 24.10 24.40 26,269,500 640,717,130
03 Dec 2019 24.60 24.80 24.50 24.70 22,106,900 545,740,430
02 Dec 2019 24.60 24.90 24.30 24.60 42,362,300 1,040,241,340
29 Nov 2019 24.50 25.00 24.50 24.60 37,358,400 924,588,140
28 Nov 2019 24.50 25.25 24.40 24.60 64,131,600 1,590,839,570
27 Nov 2019 24.00 24.60 23.90 24.50 49,160,200 1,194,273,670
26 Nov 2019 24.20 24.30 24.00 24.00 56,557,300 1,361,386,350
25 Nov 2019 24.20 24.30 23.90 24.20 27,281,400 658,438,730
22 Nov 2019 24.00 24.40 23.90 24.20 61,948,100 1,497,166,830
21 Nov 2019 23.90 24.00 23.80 24.00 16,908,600 404,618,970
20 Nov 2019 24.00 24.10 23.90 24.00 18,753,700 450,013,180
19 Nov 2019 24.00 24.20 23.90 24.10 35,599,400 857,336,450
18 Nov 2019 23.90 24.10 23.80 24.00 13,001,600 311,631,440
15 Nov 2019 24.00 24.10 23.80 23.90 12,765,800 305,267,620
14 Nov 2019 24.10 24.10 23.80 24.00 13,761,600 329,969,730
13 Nov 2019 23.70 24.20 23.60 24.00 66,056,900 1,579,440,440
12 Nov 2019 23.60 23.60 23.20 23.30 25,596,800 597,913,310
11 Nov 2019 23.60 23.70 23.40 23.60 15,598,100 367,694,850
08 Nov 2019 23.60 23.80 23.40 23.60 23,936,200 564,323,960
07 Nov 2019 23.80 24.00 23.70 23.80 30,648,800 729,651,160
06 Nov 2019 24.00 24.40 23.80 23.90 36,846,900 886,462,630
05 Nov 2019 23.90 24.10 23.80 23.90 17,686,300 422,836,990
04 Nov 2019 24.10 24.10 23.70 23.90 12,806,300 305,671,480
01 Nov 2019 24.00 24.10 23.80 24.00 9,792,400 234,473,640
31 Oct 2019 23.90 24.10 23.80 24.00 24,543,300 588,603,760
30 Oct 2019 24.00 24.10 23.70 23.80 14,411,200 343,567,930
29 Oct 2019 24.00 24.20 23.80 23.90 23,337,200 558,868,910
28 Oct 2019 23.70 24.10 23.60 24.00 17,016,300 406,528,470
25 Oct 2019 23.90 24.00 23.70 23.80 24,650,600 587,337,970
24 Oct 2019 23.60 23.80 23.50 23.80 42,664,400 1,009,817,800
22 Oct 2019 23.10 23.40 23.00 23.20 23,346,900 540,829,260
21 Oct 2019 23.30 23.40 23.10 23.20 12,575,600 292,198,000
18 Oct 2019 23.40 23.50 23.10 23.30 21,174,200 493,326,380
17 Oct 2019 23.60 23.70 23.30 23.50 28,511,500 670,325,820
16 Oct 2019 23.50 23.60 23.30 23.50 41,686,200 977,347,620
15 Oct 2019 23.60 23.80 23.50 23.60 18,766,200 443,673,640
11 Oct 2019 23.40 23.60 23.30 23.40 25,636,600 600,694,450
10 Oct 2019 23.30 23.40 23.20 23.30 25,129,900 585,438,950
09 Oct 2019 23.50 23.50 23.20 23.40 18,327,700 427,595,180
08 Oct 2019 23.80 23.90 23.40 23.50 10,014,000 236,019,900
07 Oct 2019 23.70 23.80 23.40 23.60 10,376,300 244,564,090
04 Oct 2019 23.90 23.90 23.10 23.60 37,889,400 888,950,030
03 Oct 2019 23.60 24.00 23.50 23.80 28,015,400 665,142,560
02 Oct 2019 23.80 23.90 23.60 23.80 21,202,600 504,079,910
01 Oct 2019 24.20 24.30 23.80 24.00 17,798,500 426,471,050
30 Sep 2019 24.20 24.40 24.10 24.20 35,001,200 847,574,530
27 Sep 2019 24.00 24.40 24.00 24.10 36,060,300 871,651,520
26 Sep 2019 23.80 24.30 23.70 24.00 43,079,500 1,032,170,980
25 Sep 2019 23.60 23.90 23.50 23.70 27,553,400 650,649,890
24 Sep 2019 23.60 24.00 23.50 23.70 19,852,400 471,966,410
23 Sep 2019 23.80 23.90 23.40 23.60 15,659,400 369,923,320
20 Sep 2019 24.00 24.00 23.40 23.80 65,704,600 1,555,036,940
19 Sep 2019 23.60 24.30 23.60 24.00 66,515,200 1,595,609,020
18 Sep 2019 23.50 23.50 23.10 23.40 58,922,200 1,376,222,990
17 Sep 2019 23.80 23.90 22.90 23.20 86,708,400 2,014,751,320
16 Sep 2019 24.20 24.20 23.60 23.90 33,543,800 799,939,740
13 Sep 2019 24.30 24.50 24.10 24.20 22,637,700 549,003,150
12 Sep 2019 24.60 24.80 24.00 24.30 28,366,500 693,445,300
11 Sep 2019 24.60 24.80 24.40 24.70 30,739,900 756,450,300
10 Sep 2019 24.60 24.60 24.20 24.50 24,829,000 606,026,570
Remark : Volume from SET main board.