Historical Price

Historical price from 01 Sep 2020 To 27 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
32.25 37.75 31.75 37.25 132,906,000 4,718,498,900
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
35.25 36.75 30.75 32.00 193,633,300 6,455,787,900
Daily Historical Data
27 Nov 2020 37.25 37.50 36.75 37.00 8,012,300 297,116,200
26 Nov 2020 37.75 38.00 37.00 37.25 12,135,300 453,881,525
25 Nov 2020 37.75 38.00 36.50 37.25 8,056,200 300,280,875
24 Nov 2020 38.00 38.25 37.25 37.50 7,430,500 279,450,200
23 Nov 2020 38.00 38.25 37.25 37.75 11,387,900 430,688,000
20 Nov 2020 37.00 37.50 36.25 37.50 10,866,700 401,901,275
19 Nov 2020 37.00 37.50 36.50 36.75 5,951,600 220,077,625
18 Nov 2020 37.25 37.25 36.00 37.00 12,650,400 461,586,400
17 Nov 2020 37.50 37.75 36.50 37.00 16,129,100 596,002,600
16 Nov 2020 37.75 38.50 37.50 37.50 9,636,200 364,829,600
13 Nov 2020 37.00 37.75 37.00 37.25 13,668,200 511,167,850
12 Nov 2020 36.75 37.75 36.25 37.75 18,816,500 698,998,375
11 Nov 2020 36.50 36.75 35.50 36.25 8,073,400 292,195,675
10 Nov 2020 36.50 36.50 35.50 36.25 11,241,600 406,260,675
09 Nov 2020 36.00 36.25 35.25 36.00 12,069,500 431,144,700
06 Nov 2020 36.00 36.00 34.75 35.25 9,212,900 325,120,000
05 Nov 2020 34.50 36.00 34.50 35.75 26,752,200 948,363,350
04 Nov 2020 33.50 34.75 33.25 34.50 17,295,300 588,891,125
03 Nov 2020 32.75 33.50 32.50 33.25 10,093,500 333,418,150
02 Nov 2020 32.25 32.50 31.75 32.50 5,682,900 182,939,000
30 Oct 2020 32.25 32.50 31.75 32.00 6,097,000 195,533,200
29 Oct 2020 31.75 32.25 31.75 32.25 5,275,200 168,786,450
28 Oct 2020 32.00 32.50 31.50 32.00 6,254,000 199,879,900
27 Oct 2020 31.50 32.50 31.25 32.00 8,313,500 265,196,250
26 Oct 2020 32.00 32.25 31.50 32.00 4,258,900 136,096,025
22 Oct 2020 31.75 32.25 31.25 31.75 7,876,700 249,952,250
21 Oct 2020 32.00 32.50 31.50 31.75 13,471,800 430,924,900
20 Oct 2020 32.50 33.00 31.50 32.00 13,167,000 422,034,375
19 Oct 2020 31.25 32.75 30.75 32.00 13,110,300 416,246,725
16 Oct 2020 32.25 33.00 31.50 31.75 11,634,600 371,935,000
15 Oct 2020 33.75 34.00 31.75 32.00 30,043,300 975,810,400
14 Oct 2020 34.50 34.75 34.00 34.00 5,801,900 198,614,850
12 Oct 2020 35.00 35.50 34.50 34.50 9,925,700 345,785,500
09 Oct 2020 36.00 36.25 34.75 35.00 13,583,200 479,080,625
08 Oct 2020 36.00 36.75 35.75 36.00 9,177,100 332,938,150
07 Oct 2020 35.50 36.25 35.25 35.75 7,804,300 280,607,625
06 Oct 2020 35.75 36.25 35.00 35.75 11,985,600 426,292,100
05 Oct 2020 35.50 35.50 34.75 35.50 4,742,700 167,057,050
02 Oct 2020 35.50 35.75 35.00 35.25 5,530,000 195,176,600
01 Oct 2020 35.25 36.00 34.75 35.75 5,580,500 197,839,925
30 Sep 2020 35.75 36.00 34.75 35.00 5,748,800 202,765,775
29 Sep 2020 36.25 36.25 35.50 35.75 4,607,200 165,160,475
28 Sep 2020 36.25 36.50 35.75 36.00 5,224,400 188,539,750
25 Sep 2020 35.50 36.00 35.00 35.50 13,738,400 487,441,525
24 Sep 2020 36.50 37.00 35.50 35.50 12,754,200 459,425,000
23 Sep 2020 36.50 37.00 36.00 36.25 10,573,800 386,154,850
22 Sep 2020 36.50 36.75 35.50 36.25 18,035,600 649,585,675
21 Sep 2020 37.50 38.00 36.50 36.50 12,270,200 453,834,550
18 Sep 2020 38.00 38.00 37.25 37.50 6,400,700 240,119,025
17 Sep 2020 37.75 38.25 37.50 38.00 3,355,200 127,283,250
16 Sep 2020 37.00 38.50 37.00 38.25 10,177,200 384,594,575
15 Sep 2020 37.25 37.50 36.25 37.00 13,858,900 511,116,300
14 Sep 2020 38.25 38.25 37.00 37.25 12,904,200 483,018,900
11 Sep 2020 38.50 38.75 38.00 38.25 3,388,900 130,114,500
10 Sep 2020 38.75 39.00 38.50 38.50 2,341,300 90,294,075
09 Sep 2020 38.50 39.00 38.25 38.50 4,744,900 183,420,100
08 Sep 2020 39.00 39.25 38.25 39.00 4,436,300 172,383,350
03 Sep 2020 38.75 39.50 38.50 39.00 8,769,600 342,321,625
02 Sep 2020 38.25 38.75 38.00 38.50 11,552,400 444,381,750
01 Sep 2020 38.50 39.00 38.50 38.75 8,176,400 316,258,950
Remark : Volume from SET main board.