Historical Price
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.