Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 Nov 2019 To 22 Nov 2019)
74.25 76.00 71.25 73.00 4,874,600 356,209,600
Previous 4 weeks
(10 Oct 2019 To 08 Nov 2019)
76.00 78.50 73.25 74.00 7,001,700 533,532,950
Daily Historical Data
09 Dec 2019 69.50 69.50 68.75 68.75 166,000 11,455,925
06 Dec 2019 70.00 70.25 69.25 69.25 292,500 20,305,875
04 Dec 2019 69.25 70.00 69.25 69.25 522,000 36,289,550
03 Dec 2019 69.50 70.75 69.25 69.25 768,500 53,484,425
02 Dec 2019 71.00 71.00 69.50 69.50 1,101,600 77,002,075
29 Nov 2019 71.50 71.50 70.50 71.00 423,000 30,021,400
28 Nov 2019 71.75 72.25 71.25 71.50 243,700 17,444,125
27 Nov 2019 72.00 72.00 71.00 71.50 515,900 36,918,150
26 Nov 2019 72.75 72.75 71.50 72.00 425,600 30,576,050
25 Nov 2019 72.75 73.25 72.25 72.25 395,200 28,617,325
22 Nov 2019 71.75 73.25 71.25 73.00 694,800 50,355,575
21 Nov 2019 72.75 72.75 71.75 72.00 456,200 32,843,775
20 Nov 2019 73.75 73.75 72.25 72.25 641,500 46,618,725
19 Nov 2019 74.00 74.00 73.00 73.75 273,000 20,086,250
18 Nov 2019 73.00 73.75 72.75 73.75 392,800 28,846,250
15 Nov 2019 73.25 73.25 72.00 72.75 428,600 31,119,150
14 Nov 2019 73.75 73.75 72.75 72.75 377,600 27,587,050
13 Nov 2019 72.75 73.75 72.75 73.50 1,074,900 78,717,975
12 Nov 2019 74.50 75.00 74.25 74.50 237,600 17,761,600
11 Nov 2019 74.25 76.00 74.25 74.50 297,600 22,273,250
08 Nov 2019 75.00 75.00 73.25 74.00 958,100 70,971,325
07 Nov 2019 75.50 75.50 74.50 74.75 531,300 39,838,675
06 Nov 2019 75.00 76.00 75.00 75.50 261,500 19,716,475
05 Nov 2019 77.25 77.25 75.00 75.00 609,000 46,012,700
04 Nov 2019 77.25 77.50 76.75 77.50 309,500 23,889,725
01 Nov 2019 77.75 77.75 76.50 77.00 138,700 10,672,125
31 Oct 2019 76.50 77.75 76.25 77.75 194,700 15,061,200
30 Oct 2019 76.75 77.00 76.00 76.50 224,300 17,101,400
29 Oct 2019 76.50 76.50 75.75 76.50 240,900 18,368,450
28 Oct 2019 76.25 76.50 74.00 76.50 286,000 21,643,725
25 Oct 2019 76.50 76.75 75.50 76.25 357,100 27,183,025
24 Oct 2019 77.75 77.75 76.25 76.25 284,600 21,879,325
22 Oct 2019 76.75 77.75 76.00 77.75 178,000 13,709,550
21 Oct 2019 78.50 78.50 76.75 76.75 254,000 19,605,850
18 Oct 2019 77.50 78.50 77.50 78.25 549,300 42,909,250
17 Oct 2019 77.25 78.00 76.75 78.00 635,900 49,333,800
16 Oct 2019 77.00 77.50 76.50 77.25 235,000 18,117,650
15 Oct 2019 77.00 77.00 76.25 77.00 173,600 13,348,075
11 Oct 2019 76.25 76.75 76.00 76.75 243,300 18,605,050
10 Oct 2019 76.00 76.25 75.25 76.25 336,900 25,565,575
09 Oct 2019 75.75 76.00 75.00 76.00 306,500 23,198,325
08 Oct 2019 75.00 76.25 74.75 75.75 528,700 39,990,175
07 Oct 2019 75.00 75.00 74.50 75.00 380,900 28,463,475
04 Oct 2019 75.25 75.25 74.00 74.75 253,000 18,842,425
03 Oct 2019 74.00 75.00 74.00 75.00 318,000 23,786,900
02 Oct 2019 75.25 75.50 74.50 74.75 418,800 31,365,225
01 Oct 2019 75.00 75.50 74.75 75.25 206,200 15,488,550
30 Sep 2019 76.00 76.00 74.50 74.75 132,300 9,914,250
27 Sep 2019 75.50 75.50 75.00 75.50 261,900 19,719,550
26 Sep 2019 75.50 75.50 74.50 75.25 106,800 7,996,575
25 Sep 2019 74.50 75.75 74.25 75.25 318,300 23,863,550
24 Sep 2019 74.50 75.25 74.50 74.50 189,500 14,164,825
23 Sep 2019 74.75 75.00 74.50 74.75 94,400 7,048,800
20 Sep 2019 75.25 75.25 74.50 75.00 240,900 18,029,200
19 Sep 2019 74.75 76.00 74.50 75.25 498,600 37,393,750
18 Sep 2019 75.50 76.00 74.50 74.50 856,800 64,317,775
17 Sep 2019 77.00 77.00 75.75 76.00 337,200 25,694,175
16 Sep 2019 77.25 78.25 76.25 77.00 524,200 40,425,575
13 Sep 2019 78.50 78.75 77.00 78.00 550,000 42,826,975
12 Sep 2019 76.75 78.75 76.75 78.00 1,409,200 109,998,725

Remark : Volume from SET main board.