Historical Price

Filter Dates:
From
To

Historical price from Dec 02, 2019 to Jan 24, 2020

Date Open High Low Close Volume (Share) Value (Baht)
24/01/2020 38.00 38.75 38.00 38.25 1,653,700 63,438,575
23/01/2020 37.75 38.50 37.75 38.00 817,100 31,101,450
22/01/2020 36.75 38.25 36.25 38.25 3,038,400 114,223,125
21/01/2020 35.75 37.00 35.50 36.50 2,457,300 88,656,250
20/01/2020 37.25 37.75 36.25 36.50 2,400,300 88,619,750
17/01/2020 38.00 39.00 37.00 37.25 3,540,500 133,843,250
16/01/2020 37.75 38.50 37.50 37.75 2,911,800 110,895,200
15/01/2020 36.75 38.50 36.50 37.75 2,846,500 107,287,600
14/01/2020 37.00 37.50 36.75 36.75 1,288,600 47,678,250
13/01/2020 38.00 38.50 36.75 36.75 2,325,200 86,391,350
10/01/2020 37.75 38.00 37.50 37.50 923,400 34,828,875
09/01/2020 37.00 39.00 37.00 38.00 3,766,200 142,729,000
08/01/2020 36.75 37.50 35.50 36.25 2,605,100 94,914,150
07/01/2020 37.25 37.50 36.00 37.50 2,707,100 100,093,350
06/01/2020 37.50 37.75 36.75 37.00 2,085,600 77,690,975
03/01/2020 39.25 39.25 38.25 38.25 4,154,900 160,575,800
02/01/2020 39.50 40.25 39.00 39.25 1,727,700 68,287,225
30/12/2019 39.00 39.50 38.25 39.25 2,397,500 93,244,275
27/12/2019 39.50 40.25 38.75 39.25 2,475,700 97,644,475
26/12/2019 39.75 40.50 38.50 39.25 3,018,300 118,481,800
25/12/2019 39.00 40.00 39.00 39.50 966,700 38,354,925
24/12/2019 40.00 40.50 39.25 39.25 878,100 35,012,575
23/12/2019 39.50 41.00 38.25 39.75 2,423,000 95,735,025
20/12/2019 40.50 40.50 39.50 39.75 1,827,600 72,964,050
19/12/2019 41.25 41.50 40.25 40.75 2,008,400 81,617,850
18/12/2019 40.50 41.50 40.25 41.00 1,341,000 54,900,725
17/12/2019 42.75 43.25 39.75 40.75 3,855,100 157,683,250
16/12/2019 44.75 44.75 42.25 43.00 1,396,800 60,501,350
13/12/2019 45.00 45.00 44.50 44.50 1,082,400 48,466,400
12/12/2019 44.50 44.50 43.75 44.25 657,900 29,062,500
11/12/2019 44.00 44.75 44.00 44.00 921,600 40,826,350
09/12/2019 44.00 44.25 43.50 44.00 863,500 37,929,750
06/12/2019 44.00 44.75 43.25 43.25 1,638,100 72,190,225
04/12/2019 42.75 43.50 42.25 43.50 631,700 27,304,575
03/12/2019 42.25 43.50 42.00 43.00 980,900 42,007,825
02/12/2019 44.50 44.75 41.75 42.25 2,346,400 100,031,350
Remark : Volume from SET main board.