Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2019 To 08 Jan 2020)
69.25 70.75 67.75 68.75 2,793,400 193,978,375
Previous 4 weeks
(22 Nov 2019 To 23 Dec 2019)
71.75 73.25 67.75 69.25 8,629,000 605,056,925
Daily Historical Data
22 Jan 2020 70.00 70.00 68.50 69.50 607,500 42,002,775
21 Jan 2020 71.50 71.50 70.50 70.75 146,300 10,347,550
20 Jan 2020 71.25 71.75 70.25 71.75 201,000 14,289,200
17 Jan 2020 71.25 72.50 70.75 70.75 573,700 41,049,775
16 Jan 2020 70.25 71.50 70.25 70.75 363,800 25,762,350
15 Jan 2020 70.00 70.50 69.75 70.25 162,300 11,371,025
14 Jan 2020 69.00 69.75 68.75 69.75 236,500 16,377,725
13 Jan 2020 68.50 69.25 68.25 69.00 202,800 13,980,425
10 Jan 2020 68.25 69.00 68.25 68.50 76,800 5,265,675
09 Jan 2020 69.00 69.00 68.00 68.75 259,600 17,760,950
08 Jan 2020 68.50 69.00 67.75 68.75 285,800 19,569,175
07 Jan 2020 68.25 69.25 68.00 68.75 184,500 12,677,075
06 Jan 2020 69.50 69.50 68.25 68.75 187,500 12,882,475
03 Jan 2020 70.00 70.00 69.25 69.50 353,600 24,602,650
02 Jan 2020 70.50 70.50 69.25 69.75 445,200 31,003,675
30 Dec 2019 70.00 70.75 69.75 70.50 587,000 41,203,350
27 Dec 2019 69.25 70.00 69.25 70.00 134,500 9,358,825
26 Dec 2019 70.00 70.25 69.00 69.00 202,400 14,017,125
25 Dec 2019 69.00 70.00 68.75 70.00 228,800 15,962,450
24 Dec 2019 69.25 69.50 68.75 68.75 184,100 12,701,575
23 Dec 2019 70.00 70.50 69.25 69.25 201,200 13,976,475
20 Dec 2019 70.00 70.75 69.75 69.75 241,900 16,959,675
19 Dec 2019 69.25 70.50 69.25 70.00 183,700 12,859,400
18 Dec 2019 69.25 70.00 69.25 69.25 392,200 27,319,950
17 Dec 2019 68.75 70.00 68.75 69.50 496,000 34,520,050
16 Dec 2019 68.25 69.00 68.25 68.25 666,100 45,567,175
13 Dec 2019 68.25 68.50 68.00 68.00 301,300 20,545,575
12 Dec 2019 68.25 69.25 67.75 68.00 301,700 20,604,925
11 Dec 2019 68.50 68.75 68.00 68.00 296,100 20,233,225
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

Remark : Volume from SET main board.