Historical Price

From : 12 May 2020 To 07 Aug 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jul 2020 To 22 Jul 2020)
33.75 33.75 28.75 28.75 170,233,200 5,158,136,475
Previous 4 weeks
(10 Jun 2020 To 08 Jul 2020)
36.50 37.25 31.00 33.50 285,472,000 9,722,041,400
Daily Historical Data
07 Aug 2020 29.00 29.00 28.50 28.75 8,989,900 259,301,975
06 Aug 2020 29.00 29.25 28.75 29.00 6,609,900 191,321,300
05 Aug 2020 29.00 29.25 28.75 29.00 7,786,500 226,108,475
04 Aug 2020 29.25 29.25 28.75 29.00 18,667,100 541,442,625
03 Aug 2020 29.50 29.50 28.25 28.75 15,470,200 445,892,525
31 Jul 2020 29.50 29.75 29.00 29.50 14,058,300 414,343,250
30 Jul 2020 30.25 30.50 28.75 29.25 19,601,900 576,405,700
29 Jul 2020 29.00 30.00 28.75 30.00 22,418,400 662,040,650
24 Jul 2020 28.75 29.00 28.50 28.75 7,632,800 219,871,150
23 Jul 2020 29.00 29.75 28.75 29.25 11,433,900 333,891,175
22 Jul 2020 30.00 30.50 28.75 28.75 27,407,600 805,493,775
21 Jul 2020 30.00 30.25 29.75 30.00 29,645,400 889,394,375
20 Jul 2020 29.75 30.25 29.50 29.75 9,941,100 297,650,925
17 Jul 2020 30.00 30.25 29.50 29.75 13,759,400 410,178,675
16 Jul 2020 30.00 30.25 29.75 30.00 12,237,900 367,017,050
15 Jul 2020 30.50 30.50 29.75 30.00 15,540,300 466,405,150
14 Jul 2020 30.00 30.50 29.50 30.00 26,166,500 782,966,650
13 Jul 2020 32.00 32.00 30.50 30.75 11,842,200 370,522,150
10 Jul 2020 32.00 32.50 31.50 32.00 10,717,400 342,408,900
09 Jul 2020 33.75 33.75 32.50 32.75 12,975,400 426,098,825
08 Jul 2020 34.00 34.25 33.25 33.50 5,671,200 191,308,775
07 Jul 2020 34.75 34.75 33.75 34.00 10,389,600 355,891,325
03 Jul 2020 34.50 34.50 33.75 34.00 9,016,600 307,996,125
02 Jul 2020 33.25 34.50 33.00 34.25 20,654,300 701,123,850
01 Jul 2020 32.75 33.00 32.25 32.75 11,442,900 371,520,475
30 Jun 2020 32.25 33.00 32.00 32.75 11,822,800 384,837,600
29 Jun 2020 32.00 32.25 31.50 31.75 8,201,500 260,570,475
26 Jun 2020 32.00 33.00 31.75 32.50 10,562,400 343,648,225
25 Jun 2020 32.00 32.25 31.00 31.75 18,322,500 578,817,525
24 Jun 2020 34.50 34.75 32.50 32.75 19,203,400 639,128,975
23 Jun 2020 34.00 34.75 33.75 34.50 8,780,800 300,623,125
22 Jun 2020 34.25 34.50 33.50 34.00 7,903,300 268,708,050
19 Jun 2020 34.50 35.00 34.25 34.25 12,300,700 423,976,775
18 Jun 2020 34.75 35.00 33.50 34.00 21,607,500 738,341,725
17 Jun 2020 35.50 36.00 34.75 35.00 13,165,500 466,150,975
16 Jun 2020 34.50 36.00 34.25 36.00 23,511,900 824,554,325
15 Jun 2020 34.75 34.75 33.00 33.25 18,513,600 624,615,300
12 Jun 2020 34.00 35.25 34.00 35.00 22,705,900 787,481,175
11 Jun 2020 36.50 37.00 35.25 35.50 15,668,000 561,802,525
10 Jun 2020 36.50 37.25 36.25 36.75 16,027,600 590,944,075
09 Jun 2020 38.00 38.00 36.00 36.00 15,480,800 571,012,600
08 Jun 2020 37.75 38.00 37.00 37.50 18,675,800 701,153,775
05 Jun 2020 37.25 38.25 36.50 37.00 30,385,900 1,133,090,500
04 Jun 2020 38.75 38.75 37.50 37.50 14,279,500 543,441,975
02 Jun 2020 38.00 38.75 37.75 38.25 8,675,900 331,690,750
01 Jun 2020 39.00 39.25 37.75 37.75 14,966,000 573,441,350
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

Remark : Volume from SET main board.