Stock Price

Historical Price

Filter Dates
Historical price from 10 Sep 2020 To 04 Dec 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 Nov 2020 To 20 Nov 2020 )
18.40 23.30 18.20 23.30 690,352,600 14,815,337,740
Previous 4 weeks
( 08 Oct 2020 To 06 Nov 2020 )
19.30 19.50 17.30 18.10 539,793,000 9,781,414,660
Daily Historical Data
04 Dec 2020 21.70 22.30 21.70 22.10 65,497,100 1,446,584,610
03 Dec 2020 21.60 21.90 21.60 21.70 42,536,000 924,714,640
02 Dec 2020 21.50 21.90 21.50 21.60 26,802,500 582,747,180
01 Dec 2020 21.60 22.10 21.60 21.80 33,659,400 734,600,780
30 Nov 2020 22.20 22.40 21.50 21.50 88,437,600 1,919,471,550
27 Nov 2020 22.30 22.80 22.30 22.50 24,656,000 556,193,700
26 Nov 2020 22.60 22.80 22.30 22.50 31,872,400 719,805,650
25 Nov 2020 22.50 22.70 21.90 22.50 77,732,100 1,734,343,140
24 Nov 2020 23.20 23.30 22.20 22.50 70,374,300 1,591,582,670
23 Nov 2020 23.40 23.70 23.00 23.00 65,796,200 1,537,077,530
20 Nov 2020 22.70 23.30 22.70 23.30 59,145,800 1,363,542,290
19 Nov 2020 22.60 22.80 22.40 22.60 37,901,700 858,594,770
18 Nov 2020 22.40 22.70 22.20 22.70 48,259,100 1,081,429,770
17 Nov 2020 22.20 23.00 22.10 22.40 115,273,400 2,597,533,970
16 Nov 2020 21.70 22.00 21.50 21.70 38,897,200 846,391,720
13 Nov 2020 21.40 21.60 21.20 21.40 44,853,100 959,572,830
12 Nov 2020 21.30 21.80 21.00 21.60 76,726,900 1,645,990,490
11 Nov 2020 21.10 21.30 20.70 21.10 76,513,400 1,609,159,550
10 Nov 2020 20.90 20.90 19.90 20.70 147,156,900 3,007,952,740
09 Nov 2020 18.40 18.80 18.20 18.50 45,625,100 845,169,610
06 Nov 2020 18.20 18.30 17.70 18.10 36,930,800 664,306,740
05 Nov 2020 17.70 18.30 17.50 18.30 66,727,200 1,197,933,410
04 Nov 2020 17.70 17.90 17.50 17.60 20,298,900 358,890,650
03 Nov 2020 17.60 17.70 17.50 17.60 25,153,100 442,340,470
02 Nov 2020 17.60 17.70 17.30 17.50 26,396,100 461,550,660
30 Oct 2020 17.70 17.80 17.50 17.50 24,236,500 426,590,650
29 Oct 2020 17.60 17.80 17.50 17.60 17,051,900 301,166,550
28 Oct 2020 17.70 18.00 17.60 17.70 25,420,600 453,066,380
27 Oct 2020 17.80 17.90 17.50 17.70 18,580,500 329,020,640
26 Oct 2020 18.00 18.00 17.60 17.80 22,366,100 396,990,920
22 Oct 2020 17.80 18.10 17.80 17.90 18,956,200 340,437,220
21 Oct 2020 18.10 18.10 17.80 17.90 34,107,700 611,896,650
20 Oct 2020 18.10 18.30 17.80 18.10 32,117,400 577,367,390
19 Oct 2020 18.20 18.30 18.00 18.20 21,695,700 393,432,580
16 Oct 2020 18.60 18.80 18.20 18.40 23,328,100 430,176,030
15 Oct 2020 18.50 18.70 18.40 18.60 16,251,000 301,638,180
14 Oct 2020 18.80 18.80 18.50 18.60 33,136,200 616,629,860
12 Oct 2020 19.20 19.30 18.90 18.90 22,243,700 422,142,400
09 Oct 2020 19.20 19.30 19.10 19.20 24,963,600 479,321,040
08 Oct 2020 19.30 19.50 19.20 19.30 29,831,700 576,516,240
07 Oct 2020 19.20 19.40 18.80 19.30 42,852,700 818,447,230
06 Oct 2020 19.60 19.70 19.30 19.30 28,518,400 552,599,320
05 Oct 2020 19.80 19.80 19.40 19.50 22,141,400 432,991,240
02 Oct 2020 19.60 19.90 19.50 19.50 18,717,100 367,612,410
01 Oct 2020 19.50 20.00 19.40 19.70 21,325,500 419,645,690
30 Sep 2020 20.10 20.10 19.30 19.40 40,499,500 793,084,090
29 Sep 2020 20.20 20.40 19.90 20.00 18,140,100 365,007,600
28 Sep 2020 20.00 20.40 19.90 20.10 21,646,000 436,620,660
25 Sep 2020 20.00 20.20 19.90 19.90 16,281,000 325,488,250
24 Sep 2020 20.00 20.20 19.80 20.00 25,145,400 501,805,460
23 Sep 2020 20.20 20.30 20.00 20.10 16,773,700 338,286,870
22 Sep 2020 20.20 20.30 20.00 20.10 26,277,400 528,750,850
21 Sep 2020 20.40 20.50 20.10 20.10 21,528,000 436,006,440
18 Sep 2020 20.70 20.90 20.20 20.30 55,851,100 1,138,165,940
17 Sep 2020 20.60 20.80 20.50 20.70 21,592,500 446,326,500
16 Sep 2020 20.60 20.90 20.40 20.80 54,209,400 1,122,821,690
15 Sep 2020 20.40 20.60 20.10 20.50 24,698,400 503,734,510
14 Sep 2020 20.40 20.60 20.30 20.40 12,720,000 260,149,170
11 Sep 2020 20.50 20.60 20.40 20.40 13,454,600 275,518,140
10 Sep 2020 20.50 20.70 20.40 20.60 29,210,000 601,329,580
Remark : Volume from SET main board.