Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 20, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2019 to 06/01/2020)
83.00 89.50 82.00 87.75 136,435,400 11,686,715,850
Previous 4 weeks
(20/11/2019 to 19/12/2019)
86.75 89.75 78.75 83.25 319,532,700 27,081,552,275
Daily Historical Data
20/01/2020 92.25 95.00 91.75 94.00 19,496,900 1,827,178,750
17/01/2020 95.50 95.50 91.75 92.25 35,654,900 3,312,730,325
16/01/2020 92.25 96.50 91.50 95.75 31,927,200 3,018,575,025
15/01/2020 96.25 98.25 90.75 92.00 70,585,900 6,626,117,000
14/01/2020 96.00 96.75 94.25 96.75 27,231,500 2,597,728,075
13/01/2020 94.25 96.50 93.50 95.75 46,724,700 4,444,837,925
10/01/2020 91.25 94.00 91.00 93.75 29,664,100 2,739,586,675
09/01/2020 89.50 92.25 89.00 91.00 41,965,800 3,810,542,325
08/01/2020 88.75 90.00 87.50 88.25 30,994,800 2,748,922,300
07/01/2020 88.25 90.00 87.00 89.50 26,158,100 2,317,667,325
06/01/2020 84.50 89.50 84.25 87.75 39,868,100 3,501,540,425
03/01/2020 86.25 86.25 85.50 85.50 6,984,600 599,787,550
02/01/2020 86.00 86.75 85.25 86.25 9,798,400 843,595,925
30/12/2019 85.00 86.00 84.50 85.75 10,499,600 897,047,925
27/12/2019 85.25 85.50 83.50 84.75 14,745,100 1,247,574,650
26/12/2019 84.50 86.25 84.50 85.00 14,263,800 1,219,747,225
25/12/2019 84.50 85.00 84.00 84.50 6,396,800 541,113,475
24/12/2019 82.25 85.75 82.00 84.75 19,808,300 1,673,493,750
23/12/2019 82.50 83.25 82.00 82.25 4,780,500 394,909,425
20/12/2019 83.00 83.25 82.25 82.50 9,290,200 767,905,500
19/12/2019 81.00 83.50 80.50 83.25 15,994,400 1,314,452,775
18/12/2019 80.75 82.00 80.25 81.50 13,836,800 1,121,912,000
17/12/2019 81.00 82.25 78.75 80.50 29,424,200 2,370,732,750
16/12/2019 86.50 86.50 81.50 82.25 27,612,400 2,299,573,450
13/12/2019 86.75 87.25 85.50 87.00 13,283,700 1,147,012,525
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

Remark : Volume from SET main board.