Historical Price

From : 03 Mar 2020 To 29 May 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Apr 2020 To 15 May 2020)
37.25 38.00 34.00 34.25 128,795,800 4,668,898,875
Previous 4 weeks
(31 Mar 2020 To 28 Apr 2020)
27.50 37.50 26.50 37.25 530,720,400 17,290,297,225
Daily Historical Data
29 May 2020 37.25 40.00 36.75 38.50 50,375,900 1,934,813,675
28 May 2020 37.50 38.25 36.75 37.25 26,018,500 977,260,950
27 May 2020 36.50 37.00 36.00 36.75 12,350,300 451,387,550
26 May 2020 35.75 37.00 35.50 36.25 20,888,800 759,131,550
25 May 2020 35.00 35.50 34.75 35.25 7,826,900 274,434,950
22 May 2020 35.50 35.75 34.50 34.75 12,477,000 436,568,225
21 May 2020 36.25 36.50 35.50 36.00 9,370,400 337,856,925
20 May 2020 36.00 36.25 35.00 36.00 17,148,500 612,040,675
19 May 2020 35.50 37.00 35.25 36.25 20,751,900 752,408,450
18 May 2020 35.00 35.25 34.25 34.50 7,527,000 261,146,375
15 May 2020 36.00 36.00 34.00 34.25 26,570,300 925,212,025
14 May 2020 37.50 37.75 36.00 36.00 10,459,000 382,533,275
13 May 2020 37.50 37.75 37.00 37.75 7,419,500 277,729,700
12 May 2020 37.00 38.00 36.75 37.75 10,126,500 379,248,125
11 May 2020 36.25 37.50 36.25 37.00 11,811,500 438,570,950
08 May 2020 36.25 36.75 35.75 36.25 8,655,900 313,461,175
07 May 2020 35.50 36.25 35.00 36.00 14,960,800 532,521,400
05 May 2020 36.00 36.25 35.25 35.75 13,379,000 478,105,150
30 Apr 2020 37.00 37.25 36.50 37.00 10,024,500 369,086,325
29 Apr 2020 37.25 38.00 36.50 36.75 15,388,800 572,430,750
28 Apr 2020 35.75 37.50 35.75 37.25 13,338,200 491,099,750
27 Apr 2020 36.50 36.75 35.75 36.00 10,264,100 371,288,575
24 Apr 2020 36.00 36.75 35.75 36.25 17,564,400 636,670,200
23 Apr 2020 35.75 36.50 35.50 36.00 17,144,400 617,352,625
22 Apr 2020 35.00 35.75 33.75 35.00 25,806,900 901,620,925
21 Apr 2020 34.75 36.00 34.50 35.50 22,716,100 802,445,325
20 Apr 2020 33.75 35.75 33.75 35.50 39,068,900 1,362,354,025
17 Apr 2020 33.00 33.50 32.25 33.50 25,783,100 849,809,875
16 Apr 2020 31.50 32.50 31.25 31.50 25,242,600 804,573,575
15 Apr 2020 33.25 33.50 31.50 31.75 29,639,100 959,685,575
14 Apr 2020 34.00 34.75 32.25 33.00 45,707,600 1,532,714,725
13 Apr 2020 33.50 34.00 32.50 33.25 20,553,600 679,359,650
10 Apr 2020 32.00 34.50 31.50 34.00 47,619,700 1,593,712,550
09 Apr 2020 32.50 33.25 31.00 31.75 39,919,800 1,276,113,950
08 Apr 2020 31.75 33.50 30.00 31.75 33,409,700 1,064,081,350
07 Apr 2020 29.25 31.75 28.75 31.75 31,807,600 972,418,950
03 Apr 2020 28.75 28.75 27.25 27.75 10,523,100 293,533,700
02 Apr 2020 27.25 28.75 27.00 28.50 24,447,300 685,419,700
01 Apr 2020 27.50 28.25 26.50 27.00 20,429,700 561,991,925
31 Mar 2020 27.50 29.00 27.00 28.00 29,734,500 834,050,275
30 Mar 2020 25.25 26.50 25.00 26.50 30,905,400 796,305,400
27 Mar 2020 27.00 28.00 25.00 25.00 45,977,100 1,211,328,575
26 Mar 2020 25.00 27.00 24.80 26.50 61,832,300 1,612,013,225
25 Mar 2020 21.70 24.10 21.30 24.10 47,286,400 1,097,192,270
24 Mar 2020 21.90 22.80 20.70 21.00 37,670,300 803,153,030
23 Mar 2020 21.00 21.50 21.00 21.00 36,002,700 760,483,310
20 Mar 2020 24.50 26.25 23.80 24.70 55,764,100 1,387,782,345
19 Mar 2020 24.70 24.80 23.40 23.50 46,821,200 1,122,182,600
18 Mar 2020 29.50 29.50 25.50 26.00 36,910,700 1,006,840,800
17 Mar 2020 29.50 30.25 29.00 29.00 28,839,800 851,007,200
16 Mar 2020 30.75 32.25 29.00 29.25 34,786,000 1,034,078,900
13 Mar 2020 28.25 31.50 26.00 31.00 44,667,800 1,310,415,325
12 Mar 2020 33.50 33.75 29.00 30.00 46,385,800 1,440,594,675
11 Mar 2020 36.00 36.50 35.25 35.25 25,805,900 922,468,625
10 Mar 2020 35.00 36.75 35.00 36.50 26,887,000 965,010,150
09 Mar 2020 34.25 35.25 33.00 34.75 37,338,000 1,277,596,875
06 Mar 2020 36.25 36.75 35.75 36.50 29,233,600 1,058,623,300
05 Mar 2020 38.00 38.00 36.50 36.75 36,364,300 1,345,955,950
04 Mar 2020 35.25 37.50 35.25 37.25 44,355,400 1,638,027,500
03 Mar 2020 34.00 36.00 34.00 35.25 49,257,600 1,722,111,650

Remark : Volume from SET main board.