Historical Price

From : 20 Feb 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2020 To 20 Mar 2020)
34.25 36.75 23.40 24.70 384,206,300 11,317,977,495
Previous 4 weeks
(20 Feb 2020 To 06 Mar 2020)
42.00 42.25 29.50 36.50 1,141,531,000 41,213,850,875
Daily Historical Data
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
02 Mar 2020 32.75 33.75 32.00 33.00 59,255,500 1,955,514,600
28 Feb 2020 31.75 32.50 29.50 31.50 194,407,600 6,112,438,125
27 Feb 2020 33.00 34.50 30.75 34.00 99,902,900 3,264,676,850
26 Feb 2020 36.25 37.00 32.50 32.50 133,529,500 4,673,961,750
25 Feb 2020 36.75 38.50 36.25 37.25 122,678,200 4,572,080,600
24 Feb 2020 40.00 40.25 35.25 36.50 153,707,500 5,698,812,950
21 Feb 2020 41.75 42.00 41.25 41.25 38,966,200 1,623,241,250
20 Feb 2020 42.00 42.25 41.50 41.75 179,872,700 7,548,406,350

Remark : Volume from SET main board.