Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
45.50 53.75 44.25 53.00 14,338,800 705,660,675
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
46.25 47.75 43.75 45.50 13,333,500 611,456,300
Daily Historical Data
27 Nov 2020 55.25 56.25 55.00 55.75 1,009,300 56,090,325
26 Nov 2020 56.00 56.00 55.00 55.00 1,385,700 77,108,600
25 Nov 2020 56.00 56.50 55.00 55.00 1,445,500 80,347,975
24 Nov 2020 56.50 56.75 55.25 56.00 1,911,500 106,969,900
23 Nov 2020 57.50 57.50 56.25 56.50 838,700 47,652,575
20 Nov 2020 57.00 57.75 56.75 57.00 1,961,900 112,650,825
19 Nov 2020 57.75 58.00 56.25 56.25 1,553,500 88,832,000
18 Nov 2020 54.25 56.00 53.75 56.00 1,847,000 101,186,600
17 Nov 2020 54.25 55.00 54.00 54.50 1,465,700 80,011,475
16 Nov 2020 53.00 54.75 53.00 54.00 2,338,200 126,714,650
13 Nov 2020 51.50 53.75 51.25 53.00 3,500,200 184,571,800
12 Nov 2020 51.50 51.75 48.50 51.00 778,700 39,283,175
11 Nov 2020 51.75 52.25 50.75 51.25 1,529,100 78,508,650
10 Nov 2020 50.50 51.00 49.25 50.75 2,115,000 106,294,875
09 Nov 2020 47.75 49.00 47.75 48.75 1,436,100 69,518,200
06 Nov 2020 46.50 47.25 45.75 47.25 1,517,200 70,564,500
05 Nov 2020 45.25 47.00 45.00 46.00 1,271,300 58,632,725
04 Nov 2020 45.00 45.25 44.50 45.25 357,000 16,002,175
03 Nov 2020 44.75 45.75 44.50 44.75 1,065,100 47,935,050
02 Nov 2020 45.50 45.50 44.25 44.50 769,100 34,349,525
30 Oct 2020 46.50 46.50 45.50 45.50 178,300 8,168,250
29 Oct 2020 46.75 46.75 46.00 46.25 162,600 7,514,675
28 Oct 2020 46.25 47.00 46.00 46.75 670,300 31,061,450
27 Oct 2020 46.00 47.00 45.50 46.50 741,900 34,347,800
26 Oct 2020 46.00 46.25 45.25 46.25 680,000 31,242,475
22 Oct 2020 44.50 46.00 44.00 46.00 550,500 24,893,500
21 Oct 2020 44.00 44.50 44.00 44.50 258,100 11,393,150
20 Oct 2020 44.25 45.00 43.75 43.75 591,600 26,075,500
19 Oct 2020 45.00 45.00 44.00 44.00 753,300 33,345,125
16 Oct 2020 45.25 45.75 45.00 45.50 395,500 17,914,075
15 Oct 2020 46.00 46.25 45.25 45.50 547,000 25,019,650
14 Oct 2020 47.00 47.00 46.25 46.25 327,500 15,255,025
12 Oct 2020 47.00 47.25 46.50 47.00 287,800 13,510,475
09 Oct 2020 46.50 47.25 46.00 46.75 705,300 32,949,675
08 Oct 2020 46.50 47.75 46.25 46.25 1,793,400 83,897,800
07 Oct 2020 46.00 46.00 45.00 45.00 1,369,700 61,930,850
06 Oct 2020 45.75 46.25 45.50 45.50 1,209,400 55,420,425
05 Oct 2020 46.25 46.50 45.75 45.75 565,900 25,998,525
02 Oct 2020 46.25 46.50 45.75 46.00 725,900 33,396,850
01 Oct 2020 46.25 47.25 46.00 46.00 819,500 38,121,025
30 Sep 2020 47.50 47.75 45.75 45.75 1,079,100 50,299,200
29 Sep 2020 48.25 48.50 47.00 47.00 1,223,800 58,223,475
28 Sep 2020 48.75 48.75 47.75 48.00 695,400 33,433,150
25 Sep 2020 48.75 49.25 48.00 48.50 629,100 30,517,000
24 Sep 2020 47.75 48.50 47.50 48.50 631,500 30,312,825
23 Sep 2020 48.00 48.50 47.75 47.75 390,500 18,761,350
22 Sep 2020 48.25 49.00 47.75 47.75 733,200 35,291,100
21 Sep 2020 49.25 49.75 48.25 48.25 1,181,900 57,547,775
18 Sep 2020 49.25 49.75 49.00 49.25 360,800 17,775,150
17 Sep 2020 49.25 49.75 48.75 49.25 825,400 40,511,625
16 Sep 2020 49.50 50.25 49.00 49.00 584,700 28,922,125
15 Sep 2020 49.25 50.00 49.25 49.50 299,700 14,868,050
14 Sep 2020 50.25 50.50 49.00 49.00 1,025,300 50,673,425
11 Sep 2020 51.50 51.50 50.25 50.25 274,000 13,913,675
10 Sep 2020 51.00 51.25 50.50 51.25 127,200 6,485,150
09 Sep 2020 51.00 51.00 50.25 50.50 486,900 24,698,250
08 Sep 2020 52.00 52.25 51.00 51.00 616,100 31,767,425
03 Sep 2020 52.25 52.50 51.75 52.25 939,600 49,076,150
02 Sep 2020 51.50 52.25 51.50 52.00 730,200 37,848,275
01 Sep 2020 51.25 52.25 51.00 51.25 544,000 28,069,425

Remark : Volume from SET main board.