Historical Price

Filter Dates:
From
To

Historical price from Mar 02, 2020 to Apr 08, 2020

Date Open High Low Close Volume (Share) Value (Baht)
08/04/2020 33.25 34.00 32.75 32.75 1,110,000 36,716,200
07/04/2020 32.50 34.50 31.25 34.00 3,451,700 113,366,925
03/04/2020 30.75 31.50 30.75 31.00 1,714,100 53,181,350
02/04/2020 30.75 31.50 30.75 30.75 2,052,900 63,777,700
01/04/2020 31.00 31.75 30.50 30.50 1,275,800 39,420,100
31/03/2020 31.00 31.75 30.50 31.50 2,754,300 85,471,600
30/03/2020 30.50 31.75 30.25 31.00 789,000 24,522,475
27/03/2020 30.75 31.25 30.50 31.00 1,154,600 35,676,875
26/03/2020 30.25 31.75 30.25 30.25 2,110,500 65,052,325
25/03/2020 31.00 32.25 30.50 31.00 3,615,000 112,997,975
24/03/2020 31.00 31.25 29.50 30.25 1,844,600 55,592,125
23/03/2020 30.00 31.25 29.50 30.00 1,231,100 37,060,300
20/03/2020 31.75 33.00 30.25 31.75 3,932,100 124,115,600
19/03/2020 29.50 31.00 29.25 30.50 2,437,200 74,030,150
18/03/2020 31.75 32.75 29.50 30.25 2,485,000 76,462,600
17/03/2020 30.00 31.75 29.25 30.50 2,642,900 80,884,825
16/03/2020 30.50 31.75 27.50 30.25 3,235,700 96,486,700
13/03/2020 26.50 33.00 25.75 31.50 7,042,600 210,980,475
12/03/2020 33.25 33.25 30.25 31.75 4,466,800 142,948,125
11/03/2020 35.50 35.75 33.50 35.50 2,353,200 81,991,725
10/03/2020 36.00 36.25 34.75 35.50 2,476,900 87,536,775
09/03/2020 36.75 36.75 34.50 35.25 4,528,300 159,053,700
06/03/2020 35.00 35.50 34.25 35.00 2,733,300 95,340,425
05/03/2020 34.00 35.75 34.00 35.00 4,459,600 155,968,075
04/03/2020 32.00 34.00 32.00 33.50 2,250,800 74,228,275
03/03/2020 31.25 32.50 30.75 32.00 5,596,400 177,380,475
02/03/2020 31.75 31.75 30.00 30.50 2,610,400 80,212,350
Remark : Volume from SET main board.