Historical Price
Historical price from Nov 01, 2019 to Dec 12, 2019
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (13/11/2019 to 26/11/2019) |
84.00 | 89.75 | 83.00 | 86.50 | 179,533,100 | 15,554,982,600 |
| Previous 4 weeks (15/10/2019 to 12/11/2019) |
79.00 | 95.50 | 78.00 | 84.25 | 697,638,900 | 60,072,490,900 |
| Daily Historical Data | ||||||
| 12/12/2019 | 85.50 | 87.25 | 85.00 | 87.00 | 12,280,400 | 1,062,381,925 |
| 11/12/2019 | 84.00 | 85.50 | 83.75 | 85.00 | 7,988,800 | 676,321,725 |
| 09/12/2019 | 83.25 | 83.75 | 82.50 | 83.50 | 4,097,200 | 340,318,650 |
| 06/12/2019 | 85.00 | 85.75 | 83.50 | 84.25 | 7,063,700 | 597,867,850 |
| 04/12/2019 | 83.00 | 85.00 | 82.75 | 84.75 | 8,090,600 | 679,186,150 |
| 03/12/2019 | 82.00 | 83.75 | 82.00 | 83.50 | 7,572,000 | 629,582,625 |
| 02/12/2019 | 81.00 | 82.75 | 80.75 | 82.50 | 7,416,000 | 609,895,600 |
| 29/11/2019 | 82.00 | 82.25 | 81.00 | 81.50 | 7,180,100 | 586,000,850 |
| 28/11/2019 | 82.50 | 83.75 | 82.00 | 82.50 | 6,983,800 | 576,825,550 |
| 27/11/2019 | 86.50 | 86.50 | 82.50 | 83.25 | 20,826,500 | 1,749,775,475 |
| 26/11/2019 | 89.50 | 89.75 | 85.75 | 86.50 | 81,341,100 | 7,052,282,050 |
| 25/11/2019 | 88.50 | 89.75 | 87.75 | 89.25 | 13,421,800 | 1,194,354,025 |
| 22/11/2019 | 88.00 | 88.50 | 87.25 | 88.25 | 9,281,000 | 816,099,575 |
| 21/11/2019 | 87.25 | 88.00 | 86.50 | 88.00 | 11,954,600 | 1,044,803,450 |
| 20/11/2019 | 86.75 | 88.00 | 86.25 | 87.75 | 13,883,600 | 1,212,173,275 |
| 19/11/2019 | 86.75 | 87.50 | 86.00 | 87.00 | 10,737,300 | 931,767,300 |
| 18/11/2019 | 85.50 | 87.00 | 84.50 | 87.00 | 10,002,600 | 859,554,525 |
| 15/11/2019 | 85.00 | 85.75 | 83.75 | 85.25 | 8,277,500 | 701,894,700 |
| 14/11/2019 | 83.75 | 86.00 | 83.50 | 85.00 | 12,882,500 | 1,092,397,850 |
| 13/11/2019 | 84.00 | 84.75 | 83.00 | 83.75 | 7,751,100 | 649,655,850 |
| 12/11/2019 | 85.00 | 85.75 | 83.75 | 84.25 | 9,369,300 | 793,950,625 |
| 11/11/2019 | 82.75 | 85.50 | 81.75 | 84.75 | 13,630,600 | 1,140,550,400 |
| 08/11/2019 | 83.75 | 84.25 | 82.50 | 83.50 | 15,551,600 | 1,297,285,550 |
| 07/11/2019 | 81.75 | 82.50 | 78.75 | 82.00 | 16,556,500 | 1,338,199,050 |
| 06/11/2019 | 84.00 | 85.25 | 80.75 | 81.75 | 17,493,200 | 1,443,370,200 |
| 05/11/2019 | 87.50 | 87.75 | 84.00 | 85.25 | 14,123,900 | 1,207,131,075 |
| 04/11/2019 | 83.00 | 88.75 | 83.00 | 88.25 | 21,105,200 | 1,821,551,975 |
| 01/11/2019 | 81.50 | 83.75 | 81.50 | 82.50 | 26,825,900 | 2,213,279,075 |
Remark : Volume from SET main board.