Historical Price
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.