Historical Price
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.