Historical Price
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.