Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 03, 2020 to Mar 27, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(02/03/2020 to 13/03/2020)
63.50 68.50 42.75 51.75 234,640,700 13,965,101,675
Previous 4 weeks
(31/01/2020 to 28/02/2020)
89.00 89.00 61.75 63.00 580,131,300 44,332,865,425
Daily Historical Data
27/03/2020 56.25 57.75 55.25 55.50 27,154,700 1,541,148,350
26/03/2020 55.25 56.75 54.50 55.25 18,353,700 1,020,937,725
25/03/2020 54.50 58.00 53.75 56.00 33,942,300 1,891,917,700
24/03/2020 56.00 56.50 52.25 53.25 32,712,700 1,775,301,600
23/03/2020 55.00 56.00 52.50 52.50 30,539,100 1,659,073,850
20/03/2020 56.25 61.50 55.50 61.50 40,162,100 2,347,128,475
19/03/2020 48.25 53.50 47.50 53.50 31,212,200 1,587,520,000
18/03/2020 48.50 50.50 47.00 49.00 26,057,300 1,277,846,300
17/03/2020 46.00 49.50 45.75 47.00 31,923,400 1,523,053,950
16/03/2020 49.00 52.25 45.25 45.50 25,530,400 1,223,827,700
13/03/2020 45.50 55.75 42.75 51.75 38,541,100 1,933,254,800
12/03/2020 53.50 54.25 48.50 50.25 26,487,400 1,359,004,950
11/03/2020 62.50 62.50 56.50 57.25 30,385,300 1,777,892,675
10/03/2020 61.50 63.25 61.25 62.50 14,453,900 898,107,550
09/03/2020 61.50 63.00 60.25 61.50 15,184,800 939,559,725
06/03/2020 66.25 66.75 64.75 66.00 18,591,800 1,226,267,425
05/03/2020 64.75 68.50 64.50 67.75 31,754,300 2,127,894,350
04/03/2020 63.00 64.50 63.00 64.00 15,273,300 975,048,075
03/03/2020 63.00 64.75 61.75 63.75 19,547,800 1,233,298,400
02/03/2020 63.50 64.00 59.00 61.25 24,421,000 1,494,773,725
28/02/2020 64.50 65.50 61.75 63.00 29,289,800 1,857,738,125
27/02/2020 67.00 68.25 65.50 68.00 17,610,600 1,180,755,700
26/02/2020 70.75 71.50 66.75 66.75 16,952,900 1,174,750,850
25/02/2020 72.50 73.25 71.00 72.00 19,932,600 1,438,969,325
24/02/2020 74.00 75.25 72.00 72.00 22,267,000 1,640,666,800
21/02/2020 72.25 75.00 72.00 74.75 20,199,000 1,491,293,250
20/02/2020 72.00 73.50 70.50 73.00 25,519,500 1,838,443,875
19/02/2020 76.00 76.25 71.25 71.75 34,511,600 2,506,805,575
18/02/2020 76.00 76.25 75.00 75.75 12,170,400 922,575,700
17/02/2020 73.75 77.00 73.75 76.75 24,459,100 1,841,041,100
14/02/2020 77.50 77.50 74.00 74.25 37,402,900 2,818,298,375
13/02/2020 78.25 78.25 76.25 77.00 28,422,400 2,188,803,175
12/02/2020 78.00 78.50 77.00 78.50 19,068,300 1,487,407,625
11/02/2020 78.25 79.00 76.50 77.00 28,635,500 2,231,418,350
07/02/2020 76.00 78.75 76.00 77.75 29,557,300 2,298,160,000
06/02/2020 79.25 80.00 76.50 76.50 53,068,200 4,147,108,275
05/02/2020 83.00 83.50 79.00 79.00 53,985,500 4,348,522,500
04/02/2020 82.00 83.25 81.25 83.25 23,161,000 1,908,960,200
03/02/2020 83.00 84.25 79.75 81.25 47,585,200 3,896,747,425

Remark : Volume from SET main board.