Stock Price

Historical Price

Filter Dates
Historical price from 29 Nov 2019 To 27 Feb 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 Jan 2020 To 13 Feb 2020 )
24.90 25.50 24.40 24.70 285,418,900 7,119,607,095
Previous 4 weeks
( 02 Jan 2020 To 29 Jan 2020 )
26.00 26.50 24.30 24.90 764,448,900 19,368,574,560
Daily Historical Data
27 Feb 2020 21.90 23.40 21.70 23.20 71,629,700 1,612,975,340
26 Feb 2020 23.10 23.30 21.20 21.90 81,490,900 1,805,839,660
25 Feb 2020 23.40 23.70 23.10 23.40 40,701,100 952,133,130
24 Feb 2020 24.10 24.30 23.30 23.30 32,930,600 780,193,020
21 Feb 2020 24.00 24.30 24.00 24.20 18,655,200 450,780,420
20 Feb 2020 24.70 24.90 24.40 24.40 26,466,500 650,517,480
19 Feb 2020 24.30 24.60 24.30 24.60 23,770,200 581,362,140
18 Feb 2020 24.30 24.40 24.00 24.20 31,872,400 771,192,520
17 Feb 2020 24.70 24.80 24.40 24.40 26,428,500 649,237,600
14 Feb 2020 24.80 25.00 24.70 24.80 13,828,600 343,398,580
13 Feb 2020 24.90 24.90 24.60 24.70 21,862,800 540,892,550
12 Feb 2020 25.00 25.25 24.80 24.90 28,981,200 723,895,275
11 Feb 2020 25.00 25.25 24.80 24.80 23,786,100 592,661,545
07 Feb 2020 25.00 25.25 24.90 25.25 21,208,700 532,156,385
06 Feb 2020 25.25 25.50 24.90 25.25 18,616,800 468,251,610
05 Feb 2020 25.00 25.50 25.00 25.50 28,235,000 714,900,275
04 Feb 2020 24.50 25.25 24.50 25.00 32,587,600 811,428,930
03 Feb 2020 24.90 25.00 24.40 24.40 38,541,500 951,186,310
31 Jan 2020 25.25 25.25 24.50 24.90 57,339,900 1,425,567,615
30 Jan 2020 24.90 25.50 24.90 25.25 14,259,300 358,666,600
29 Jan 2020 25.25 25.50 24.90 24.90 26,909,700 673,076,645
28 Jan 2020 25.50 25.75 24.80 25.25 51,451,300 1,293,558,040
27 Jan 2020 26.25 26.50 25.25 25.50 36,278,500 933,328,425
24 Jan 2020 25.75 26.00 25.50 26.00 37,531,200 969,590,775
23 Jan 2020 25.50 26.00 25.25 25.75 99,091,500 2,531,878,300
22 Jan 2020 25.00 25.50 24.80 25.00 86,539,300 2,169,324,710
21 Jan 2020 25.50 25.75 24.50 24.70 79,040,000 1,963,693,855
20 Jan 2020 26.00 26.00 25.25 25.50 37,312,000 955,995,275
17 Jan 2020 25.75 26.00 25.50 26.00 13,030,400 336,433,350
16 Jan 2020 25.50 25.75 25.25 25.75 19,286,700 493,988,500
15 Jan 2020 25.50 25.75 25.25 25.50 23,464,400 596,934,400
14 Jan 2020 25.50 25.75 25.25 25.50 19,117,400 485,327,700
13 Jan 2020 25.50 25.50 25.00 25.50 23,762,000 603,607,600
10 Jan 2020 25.25 25.75 25.00 25.50 32,831,000 832,466,675
09 Jan 2020 25.50 25.50 25.00 25.50 24,969,400 632,282,125
08 Jan 2020 25.25 25.50 24.90 25.25 24,015,500 603,579,615
07 Jan 2020 25.50 25.75 25.25 25.50 15,871,900 404,327,050
06 Jan 2020 25.25 25.25 24.30 25.25 47,648,800 1,188,710,070
03 Jan 2020 26.00 26.25 25.00 25.25 48,716,700 1,241,356,700
02 Jan 2020 26.00 26.25 25.75 26.25 17,581,200 459,114,750
30 Dec 2019 26.00 26.00 25.75 26.00 11,650,700 302,397,400
27 Dec 2019 26.00 26.00 25.25 26.00 30,291,000 780,381,100
26 Dec 2019 26.00 26.00 25.75 26.00 4,621,300 119,729,500
25 Dec 2019 25.50 26.00 25.50 26.00 16,824,200 433,939,150
24 Dec 2019 25.75 25.75 25.25 25.75 11,581,500 295,916,325
23 Dec 2019 25.25 25.75 25.25 25.50 26,368,600 672,668,975
20 Dec 2019 25.00 25.50 25.00 25.25 31,340,400 791,292,625
19 Dec 2019 24.90 25.25 24.90 25.25 19,461,500 488,177,590
18 Dec 2019 25.00 25.25 24.60 25.00 28,447,400 708,714,835
17 Dec 2019 24.90 24.90 24.40 24.90 41,185,000 1,018,324,290
16 Dec 2019 25.50 25.50 25.00 25.00 23,322,200 587,175,425
13 Dec 2019 25.50 25.50 25.00 25.50 24,131,900 611,026,800
12 Dec 2019 24.80 25.25 24.70 25.00 23,058,200 577,078,850
11 Dec 2019 24.60 24.80 24.40 24.70 40,402,800 995,522,210
09 Dec 2019 24.30 24.50 24.30 24.50 16,897,700 413,283,000
06 Dec 2019 24.50 24.60 24.10 24.20 22,933,300 557,728,720
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
Remark : Volume from SET main board.