Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Apr 2020 To 15 May 2020)
55.25 56.25 51.50 51.75 7,702,200 415,811,575
Previous 4 weeks
(31 Mar 2020 To 28 Apr 2020)
46.00 57.50 45.25 54.75 13,656,100 718,939,325
Daily Historical Data
29 May 2020 55.75 58.25 55.50 57.00 1,383,800 78,897,350
28 May 2020 57.50 58.25 56.00 56.00 1,673,600 95,705,025
27 May 2020 55.00 57.75 54.50 57.00 3,050,400 172,451,600
26 May 2020 54.25 55.75 54.25 54.75 1,839,000 101,266,450
25 May 2020 53.25 54.25 52.75 54.25 530,300 28,378,750
22 May 2020 54.00 54.25 52.75 53.75 787,200 42,069,625
21 May 2020 56.00 56.00 53.50 54.25 2,281,600 124,744,125
20 May 2020 53.00 53.50 52.25 53.50 431,300 22,842,325
19 May 2020 52.25 52.75 52.00 52.75 885,600 46,369,550
18 May 2020 51.75 52.25 51.50 51.75 439,400 22,740,575
15 May 2020 53.00 53.25 51.50 51.75 914,300 47,482,125
14 May 2020 54.00 54.00 52.50 53.00 956,900 50,568,950
13 May 2020 55.25 55.50 53.50 54.25 1,650,300 89,451,675
12 May 2020 55.25 55.75 54.50 55.75 579,700 32,040,575
11 May 2020 54.50 55.25 54.00 55.25 451,700 24,666,550
08 May 2020 54.00 54.50 53.25 54.00 647,400 34,896,650
07 May 2020 54.50 54.50 53.00 54.25 804,200 43,131,275
05 May 2020 55.00 55.00 54.25 54.50 412,900 22,538,400
30 Apr 2020 55.25 55.75 55.00 55.00 498,600 27,586,300
29 Apr 2020 55.25 56.25 54.75 55.00 786,200 43,449,075
28 Apr 2020 54.75 55.00 53.75 54.75 714,200 38,813,850
27 Apr 2020 55.75 55.75 54.50 55.00 723,000 39,769,875
24 Apr 2020 54.00 56.00 53.75 55.00 880,600 48,419,175
23 Apr 2020 54.00 54.75 54.00 54.25 148,500 8,084,475
22 Apr 2020 54.25 54.25 53.25 54.00 505,000 27,114,475
21 Apr 2020 55.25 55.50 55.00 55.50 237,200 13,118,850
20 Apr 2020 54.50 55.50 53.75 55.50 608,400 33,466,500
17 Apr 2020 53.75 54.00 52.50 54.00 638,900 34,093,150
16 Apr 2020 52.50 53.50 51.75 52.50 411,700 21,599,650
15 Apr 2020 55.00 55.25 52.75 52.75 1,215,900 65,341,200
14 Apr 2020 56.25 57.50 54.25 54.75 1,065,300 59,252,125
13 Apr 2020 55.00 56.00 54.25 55.75 230,700 12,762,475
10 Apr 2020 54.25 55.50 53.25 55.00 354,500 19,249,900
09 Apr 2020 56.00 57.50 53.25 54.50 700,600 38,972,700
08 Apr 2020 56.00 56.25 54.75 55.50 346,100 19,191,300
07 Apr 2020 51.25 56.25 51.00 56.25 1,364,500 74,511,325
03 Apr 2020 48.00 49.50 47.00 49.00 1,075,400 52,083,700
02 Apr 2020 46.75 47.25 45.75 47.00 629,600 29,226,225
01 Apr 2020 46.75 47.50 46.00 46.25 914,200 42,636,650
31 Mar 2020 46.00 47.25 45.25 47.25 891,800 41,231,725
30 Mar 2020 45.00 46.50 43.00 45.50 632,300 28,259,975
27 Mar 2020 43.50 46.00 43.50 45.25 1,796,100 80,207,875
26 Mar 2020 41.75 43.75 41.75 42.25 981,400 41,992,350
25 Mar 2020 42.75 43.00 41.50 41.75 1,016,200 42,549,950
24 Mar 2020 42.50 43.50 41.50 41.50 539,700 22,922,750
23 Mar 2020 40.00 43.00 40.00 41.75 620,100 26,071,450
20 Mar 2020 44.50 46.75 44.50 46.00 433,300 19,644,250
19 Mar 2020 43.00 44.50 43.00 44.25 209,900 9,207,550
18 Mar 2020 44.75 46.00 42.50 44.25 675,100 29,917,300
17 Mar 2020 45.00 46.00 43.75 44.00 690,900 31,001,375
16 Mar 2020 47.50 48.00 45.75 45.75 752,800 35,018,275
13 Mar 2020 47.00 50.00 42.50 48.25 1,398,100 66,959,375
12 Mar 2020 56.00 56.00 50.00 50.00 1,341,700 68,739,225
11 Mar 2020 58.25 58.75 57.00 57.00 306,300 17,612,725
10 Mar 2020 58.00 59.00 58.00 58.25 162,500 9,491,925
09 Mar 2020 57.50 59.00 57.00 58.75 418,700 24,327,100
06 Mar 2020 60.75 61.50 60.25 60.25 240,600 14,625,675
05 Mar 2020 60.50 62.50 60.25 62.00 298,600 18,450,350
04 Mar 2020 59.75 60.50 59.00 59.50 218,100 13,101,025
03 Mar 2020 58.75 60.00 58.75 59.75 508,400 30,298,750

Remark : Volume from SET main board.