Historical Price

Historical price from 09 Mar 2020 To 05 Jun 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 May 2020 To 21 May 2020)
40.75 43.25 40.25 41.50 71,484,300 3,002,867,625
Previous 4 weeks
(07 Apr 2020 To 07 May 2020)
37.00 43.00 36.25 40.75 137,141,300 5,407,403,825
Daily Historical Data
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
05 May 2020 41.25 41.50 40.50 41.00 2,274,400 93,223,825
30 Apr 2020 42.00 42.00 41.00 41.50 3,076,000 127,703,275
29 Apr 2020 42.00 42.50 41.25 41.25 4,674,700 195,552,700
28 Apr 2020 41.50 42.00 40.50 42.00 3,892,100 161,756,200
27 Apr 2020 42.00 42.00 40.75 41.25 4,047,900 167,291,675
24 Apr 2020 42.00 42.00 39.75 41.00 6,063,100 247,262,600
23 Apr 2020 42.50 43.00 41.50 41.75 6,899,400 290,521,750
22 Apr 2020 39.75 42.00 39.50 42.00 9,646,200 395,491,050
21 Apr 2020 39.75 40.75 39.50 40.00 5,811,600 232,861,025
20 Apr 2020 40.00 40.50 39.50 40.25 9,284,700 372,046,100
17 Apr 2020 38.00 39.25 38.00 39.00 8,891,000 343,694,075
16 Apr 2020 37.50 38.25 37.00 37.00 7,600,000 284,730,150
15 Apr 2020 38.75 39.00 37.50 38.50 10,906,300 416,263,725
14 Apr 2020 38.25 40.00 38.00 39.00 8,192,100 319,433,275
13 Apr 2020 37.75 39.00 37.75 37.75 5,074,900 193,962,350
10 Apr 2020 37.75 38.50 37.50 38.00 8,129,700 308,004,450
09 Apr 2020 39.00 40.25 37.25 38.00 10,073,500 394,066,725
08 Apr 2020 39.00 39.00 36.75 37.75 6,729,500 254,103,225
07 Apr 2020 37.00 39.25 36.25 39.00 11,637,600 439,072,025
03 Apr 2020 36.00 36.00 35.25 35.75 3,886,400 139,000,250
02 Apr 2020 35.00 36.00 34.75 35.75 5,949,700 210,777,975
01 Apr 2020 35.50 36.00 34.50 34.75 5,579,100 196,212,750
31 Mar 2020 35.50 36.50 35.25 35.75 9,631,900 345,886,250
30 Mar 2020 36.00 36.25 34.50 35.00 7,095,800 249,002,150
27 Mar 2020 36.00 37.50 35.75 36.25 7,015,800 256,911,550
26 Mar 2020 35.00 36.25 34.25 35.00 6,006,000 211,476,300
25 Mar 2020 34.25 37.00 33.50 35.25 11,972,400 426,045,950
24 Mar 2020 35.00 35.00 33.00 33.00 10,653,800 360,703,200
23 Mar 2020 33.25 35.00 33.25 33.25 15,204,800 513,435,500
20 Mar 2020 35.25 39.00 35.25 39.00 11,077,400 413,929,900
19 Mar 2020 31.75 34.25 31.50 34.00 13,667,800 452,466,000
18 Mar 2020 32.00 33.50 31.25 33.00 12,562,600 406,907,175
17 Mar 2020 31.25 32.75 30.50 31.25 18,624,600 592,047,350
16 Mar 2020 32.50 46.00 29.75 31.25 36,901,800 1,162,981,400
13 Mar 2020 29.00 37.00 27.75 35.50 31,917,700 1,054,655,275
12 Mar 2020 38.25 38.75 32.50 34.00 26,987,400 964,583,850
11 Mar 2020 41.25 41.25 39.50 40.00 11,431,500 460,480,150
10 Mar 2020 41.00 41.50 40.50 41.25 6,837,300 280,348,050
09 Mar 2020 42.00 43.25 40.25 40.25 9,888,000 409,827,550
Remark : Volume from SET main board.