Historical Price

Historical price from 07 May 2020 To 04 Aug 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jul 2020 To 17 Jul 2020)
39.50 42.00 38.25 41.25 142,133,000 5,725,943,975
Previous 4 weeks
(05 Jun 2020 To 02 Jul 2020)
42.25 43.00 37.50 39.25 264,218,000 10,516,144,025
Daily Historical Data
04 Aug 2020 43.00 43.25 42.25 42.50 10,108,800 431,226,450
03 Aug 2020 42.50 42.75 42.00 42.50 6,993,600 296,366,850
31 Jul 2020 42.00 42.50 41.50 42.50 12,390,900 520,880,325
30 Jul 2020 44.50 45.25 41.75 42.25 30,630,000 1,322,529,450
29 Jul 2020 42.00 44.50 42.00 44.00 37,845,400 1,650,689,925
24 Jul 2020 41.50 42.00 40.75 41.75 8,992,700 372,669,125
23 Jul 2020 41.75 42.00 41.25 41.75 11,281,700 469,758,150
22 Jul 2020 41.50 42.50 41.25 41.50 24,757,000 1,036,379,175
21 Jul 2020 41.25 41.75 40.75 41.25 10,351,900 427,439,975
20 Jul 2020 41.50 41.75 40.75 41.00 7,622,100 313,503,975
17 Jul 2020 41.00 41.75 41.00 41.25 17,116,200 707,125,950
16 Jul 2020 41.00 42.00 40.75 40.75 31,209,400 1,288,594,550
15 Jul 2020 39.75 41.00 39.00 41.00 27,556,000 1,113,984,500
14 Jul 2020 39.00 39.25 38.25 39.00 4,572,500 177,976,350
13 Jul 2020 39.50 39.75 38.75 39.00 4,274,900 167,807,325
10 Jul 2020 39.50 39.75 39.00 39.25 7,587,400 297,902,775
09 Jul 2020 39.75 40.00 39.25 39.75 5,098,400 201,910,575
08 Jul 2020 39.75 40.25 39.50 39.50 12,295,300 488,494,725
07 Jul 2020 39.50 40.50 39.25 39.50 15,093,000 600,809,450
03 Jul 2020 39.50 39.75 38.75 39.00 17,329,900 681,337,775
02 Jul 2020 38.25 39.75 37.75 39.25 25,859,400 1,003,168,400
01 Jul 2020 38.00 38.25 37.75 38.00 14,787,700 561,701,250
30 Jun 2020 38.25 38.50 37.75 38.00 21,381,100 814,438,425
29 Jun 2020 37.50 38.50 37.50 38.00 30,345,600 1,152,727,725
26 Jun 2020 39.00 39.50 38.50 39.25 5,755,600 224,706,650
25 Jun 2020 38.00 39.00 38.00 38.50 5,441,500 209,628,950
24 Jun 2020 40.00 40.00 38.50 38.75 8,198,500 321,492,725
23 Jun 2020 40.25 40.25 39.00 39.75 8,259,500 328,640,400
22 Jun 2020 41.50 42.00 40.00 40.00 13,382,100 546,647,300
19 Jun 2020 41.00 41.50 40.50 41.50 10,100,400 416,125,450
18 Jun 2020 40.25 41.00 40.00 40.75 7,664,300 311,559,100
17 Jun 2020 40.25 40.75 40.00 40.50 8,012,900 323,781,950
16 Jun 2020 40.50 41.00 40.25 40.50 8,540,000 347,118,200
15 Jun 2020 40.25 40.75 39.75 40.25 8,928,100 359,341,725
12 Jun 2020 40.00 41.00 39.75 40.50 20,132,700 814,628,875
11 Jun 2020 41.00 41.50 40.00 40.75 8,718,100 353,705,175
10 Jun 2020 40.50 41.00 40.00 40.75 7,724,600 314,359,350
09 Jun 2020 40.50 41.50 39.75 40.25 14,910,400 606,821,525
08 Jun 2020 42.25 42.75 40.50 40.50 23,445,700 970,888,550
05 Jun 2020 42.25 43.00 41.75 42.25 12,629,800 534,662,300
04 Jun 2020 42.50 42.75 42.00 42.00 7,188,200 304,224,525
02 Jun 2020 42.25 42.50 41.75 42.25 6,603,000 277,975,450
01 Jun 2020 42.75 43.00 42.25 42.25 2,856,700 121,334,800
29 May 2020 41.75 43.00 41.25 42.50 13,367,600 568,030,125
28 May 2020 42.25 42.50 41.00 41.50 5,626,600 234,611,025
27 May 2020 42.50 42.75 41.50 42.00 6,547,500 275,158,575
26 May 2020 43.00 43.50 42.50 42.50 9,886,700 424,349,850
25 May 2020 41.25 42.75 40.75 42.50 11,438,000 481,531,825
22 May 2020 41.00 41.25 40.25 41.25 7,873,600 320,594,900
21 May 2020 41.75 42.50 41.50 41.50 7,719,100 323,850,050
20 May 2020 41.75 42.25 41.50 41.75 10,497,400 439,441,575
19 May 2020 42.00 42.50 41.75 41.75 8,800,500 370,200,600
18 May 2020 42.00 42.25 41.50 41.75 3,915,800 163,908,200
15 May 2020 41.50 42.25 41.00 41.75 8,118,600 339,163,725
14 May 2020 42.00 42.50 41.00 41.25 6,355,800 263,957,175
13 May 2020 43.25 43.25 42.00 42.75 4,678,000 199,182,175
12 May 2020 42.75 43.25 42.25 43.25 8,921,100 382,368,400
11 May 2020 41.25 43.00 41.00 42.00 8,301,200 351,230,150
08 May 2020 40.75 41.00 40.25 40.75 4,176,800 169,565,575
07 May 2020 40.75 41.00 39.50 40.75 4,236,600 170,363,625
Remark : Volume from SET main board.