Stock Price

Historical Price

Filter Dates
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.