Historical Price
Historical price from 18 May 2020 To 14 Aug 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 15 Jul 2020 To 30 Jul 2020 ) |
22.40 | 22.50 | 21.50 | 21.60 | 184,886,300 | 4,062,822,760 |
| Previous 4 weeks ( 16 Jun 2020 To 14 Jul 2020 ) |
22.40 | 23.20 | 21.80 | 22.30 | 406,751,600 | 9,148,983,590 |
| Daily Historical Data | ||||||
| 14 Aug 2020 | 21.20 | 21.30 | 20.70 | 20.90 | 23,563,800 | 492,366,030 |
| 13 Aug 2020 | 21.40 | 21.50 | 21.10 | 21.20 | 14,880,600 | 316,260,140 |
| 11 Aug 2020 | 21.00 | 21.40 | 20.80 | 21.10 | 32,794,500 | 693,824,260 |
| 10 Aug 2020 | 21.10 | 21.10 | 20.70 | 20.70 | 11,957,200 | 249,774,660 |
| 07 Aug 2020 | 21.00 | 21.10 | 20.60 | 20.90 | 27,635,800 | 576,440,460 |
| 06 Aug 2020 | 21.50 | 21.60 | 20.80 | 21.20 | 60,401,900 | 1,273,704,040 |
| 05 Aug 2020 | 21.80 | 21.90 | 21.60 | 21.60 | 13,677,300 | 296,832,830 |
| 04 Aug 2020 | 21.90 | 22.00 | 21.60 | 21.60 | 16,020,700 | 348,101,430 |
| 03 Aug 2020 | 22.00 | 22.10 | 21.80 | 21.80 | 13,639,100 | 298,182,060 |
| 31 Jul 2020 | 21.50 | 22.10 | 21.50 | 22.10 | 22,863,700 | 499,374,010 |
| 30 Jul 2020 | 21.80 | 22.00 | 21.50 | 21.60 | 21,078,700 | 457,444,790 |
| 29 Jul 2020 | 21.90 | 22.20 | 21.70 | 21.70 | 17,520,200 | 383,423,370 |
| 24 Jul 2020 | 21.70 | 21.80 | 21.60 | 21.70 | 19,889,000 | 431,259,370 |
| 23 Jul 2020 | 21.90 | 22.10 | 21.80 | 22.00 | 14,505,800 | 318,637,040 |
| 22 Jul 2020 | 22.20 | 22.30 | 21.80 | 21.90 | 24,420,600 | 536,199,600 |
| 21 Jul 2020 | 22.30 | 22.40 | 22.10 | 22.20 | 24,547,500 | 546,516,000 |
| 20 Jul 2020 | 22.20 | 22.30 | 22.00 | 22.20 | 5,058,800 | 112,140,430 |
| 17 Jul 2020 | 22.00 | 22.20 | 21.80 | 22.20 | 16,957,100 | 373,564,670 |
| 16 Jul 2020 | 22.10 | 22.30 | 21.70 | 21.90 | 24,629,800 | 540,868,810 |
| 15 Jul 2020 | 22.40 | 22.50 | 22.00 | 22.20 | 16,278,800 | 362,768,680 |
| 14 Jul 2020 | 22.20 | 22.50 | 21.90 | 22.30 | 18,347,700 | 406,725,490 |
| 13 Jul 2020 | 22.90 | 23.10 | 22.10 | 22.40 | 24,155,200 | 545,872,010 |
| 10 Jul 2020 | 22.80 | 23.00 | 22.60 | 22.80 | 15,005,800 | 342,403,570 |
| 09 Jul 2020 | 22.60 | 23.10 | 22.50 | 22.90 | 28,767,400 | 658,855,150 |
| 08 Jul 2020 | 22.50 | 22.90 | 22.40 | 22.50 | 27,229,900 | 617,877,220 |
| 07 Jul 2020 | 23.20 | 23.20 | 22.50 | 22.50 | 23,112,700 | 527,053,690 |
| 03 Jul 2020 | 22.90 | 23.00 | 22.70 | 22.80 | 11,573,300 | 264,169,540 |
| 02 Jul 2020 | 22.80 | 22.90 | 22.50 | 22.90 | 24,036,700 | 547,965,550 |
| 01 Jul 2020 | 22.60 | 23.00 | 22.30 | 22.70 | 37,672,900 | 852,084,040 |
| 30 Jun 2020 | 22.20 | 22.60 | 22.10 | 22.50 | 30,920,100 | 693,199,380 |
| 29 Jun 2020 | 21.90 | 22.10 | 21.80 | 22.00 | 22,646,200 | 496,420,300 |
| 26 Jun 2020 | 22.00 | 22.20 | 21.80 | 22.00 | 15,429,000 | 339,544,720 |
| 25 Jun 2020 | 22.20 | 22.30 | 21.80 | 22.00 | 22,149,900 | 486,771,240 |
| 24 Jun 2020 | 22.50 | 22.60 | 22.00 | 22.30 | 18,848,200 | 420,753,410 |
| 23 Jun 2020 | 22.50 | 22.80 | 22.30 | 22.50 | 11,447,500 | 258,060,890 |
| 22 Jun 2020 | 22.40 | 22.50 | 22.20 | 22.40 | 7,621,500 | 170,359,400 |
| 19 Jun 2020 | 22.50 | 22.70 | 22.20 | 22.20 | 24,690,400 | 549,870,520 |
| 18 Jun 2020 | 22.50 | 22.70 | 22.30 | 22.60 | 11,180,400 | 251,911,990 |
| 17 Jun 2020 | 22.30 | 22.80 | 22.30 | 22.60 | 14,096,400 | 318,509,440 |
| 16 Jun 2020 | 22.40 | 22.70 | 22.30 | 22.40 | 17,820,400 | 400,576,040 |
| 15 Jun 2020 | 22.30 | 22.50 | 21.90 | 21.90 | 37,136,700 | 822,239,290 |
| 12 Jun 2020 | 22.40 | 22.60 | 22.10 | 22.50 | 32,002,000 | 716,336,750 |
| 11 Jun 2020 | 23.20 | 23.20 | 22.50 | 22.90 | 29,278,800 | 666,625,950 |
| 10 Jun 2020 | 23.10 | 23.30 | 22.90 | 23.20 | 23,069,000 | 533,675,470 |
| 09 Jun 2020 | 23.40 | 23.40 | 22.80 | 23.00 | 37,761,100 | 872,784,930 |
| 08 Jun 2020 | 23.50 | 23.60 | 23.10 | 23.40 | 29,247,800 | 682,751,430 |
| 05 Jun 2020 | 23.50 | 23.60 | 23.30 | 23.50 | 33,328,500 | 782,197,860 |
| 04 Jun 2020 | 22.90 | 23.40 | 22.80 | 23.40 | 54,671,500 | 1,266,356,750 |
| 02 Jun 2020 | 22.60 | 22.70 | 22.40 | 22.70 | 27,730,400 | 626,594,830 |
| 01 Jun 2020 | 22.60 | 22.60 | 22.20 | 22.30 | 29,208,300 | 654,278,060 |
| 29 May 2020 | 21.70 | 22.50 | 21.50 | 22.50 | 67,437,100 | 1,494,214,740 |
| 28 May 2020 | 22.20 | 22.40 | 21.80 | 21.80 | 53,204,100 | 1,171,800,580 |
| 27 May 2020 | 21.30 | 22.20 | 21.30 | 22.00 | 62,132,200 | 1,356,465,410 |
| 26 May 2020 | 21.20 | 21.40 | 21.00 | 21.20 | 44,343,200 | 941,934,620 |
| 25 May 2020 | 20.90 | 21.00 | 20.70 | 21.00 | 15,843,600 | 331,247,490 |
| 22 May 2020 | 20.80 | 20.80 | 20.40 | 20.80 | 20,471,800 | 422,698,660 |
| 21 May 2020 | 21.00 | 21.10 | 20.70 | 20.80 | 24,641,200 | 514,201,810 |
| 20 May 2020 | 20.80 | 20.90 | 20.60 | 20.90 | 40,499,300 | 842,804,120 |
| 19 May 2020 | 20.00 | 20.80 | 19.90 | 20.70 | 95,267,800 | 1,943,802,970 |
| 18 May 2020 | 19.80 | 19.90 | 19.70 | 19.70 | 20,674,200 | 408,597,050 |
Remark : Volume from SET main board.