Historical Price

Filter Dates:
From

To




Historical price from Feb 03, 2020 to Mar 30, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(03/03/2020 to 16/03/2020)
14.80 15.60 10.30 12.80 246,713,700 3,420,852,980
Previous 4 weeks
(03/02/2020 to 02/03/2020)
15.30 16.10 14.20 14.70 388,027,600 5,959,179,940
Daily Historical Data
30/03/2020 13.50 13.60 13.30 13.30 17,580,600 235,899,180
27/03/2020 13.80 13.90 13.40 13.70 29,301,700 400,616,790
26/03/2020 14.80 15.00 13.40 13.50 62,558,600 875,546,340
25/03/2020 14.80 15.50 14.60 15.30 31,753,800 479,150,570
24/03/2020 14.50 14.80 14.10 14.20 28,771,800 415,109,720
23/03/2020 13.10 14.40 13.00 13.90 24,377,500 338,357,260
20/03/2020 14.50 14.60 13.80 13.80 28,782,100 407,285,440
19/03/2020 13.20 14.40 13.00 14.40 27,124,900 372,428,260
18/03/2020 13.30 13.70 13.00 13.40 19,134,900 256,299,480
17/03/2020 12.80 13.50 12.60 13.00 29,280,400 383,537,030
16/03/2020 12.20 14.50 12.20 12.80 31,961,100 418,365,420
13/03/2020 11.70 13.50 10.30 13.00 39,260,700 481,411,340
12/03/2020 13.60 13.70 12.30 12.30 29,501,500 373,264,560
11/03/2020 14.00 14.40 13.70 14.10 15,578,200 218,433,400
10/03/2020 14.40 14.60 13.90 14.00 32,059,700 455,852,290
09/03/2020 15.00 15.30 14.30 14.60 20,881,500 306,852,920
06/03/2020 14.80 15.40 14.80 15.40 17,464,600 264,552,090
05/03/2020 15.00 15.60 14.90 15.20 18,095,400 277,034,140
04/03/2020 15.00 15.20 14.50 14.80 21,142,200 313,249,810
03/03/2020 14.80 15.40 14.50 15.10 20,768,800 311,837,010
02/03/2020 15.30 15.40 14.20 14.70 19,501,800 287,730,560
28/02/2020 14.80 15.30 14.70 15.30 20,466,600 307,852,360
27/02/2020 15.20 15.60 14.80 15.60 15,552,900 239,857,250
26/02/2020 15.70 15.80 14.70 15.10 36,177,800 550,858,210
25/02/2020 15.50 16.10 15.30 15.90 21,771,800 344,306,680
24/02/2020 15.70 15.90 15.30 15.50 16,275,100 254,136,170
21/02/2020 15.80 16.10 15.60 15.90 16,736,000 264,768,090
20/02/2020 15.80 16.00 15.60 15.70 15,021,100 236,932,090
19/02/2020 15.80 16.00 15.40 15.60 19,419,600 305,069,170
18/02/2020 15.50 16.00 15.40 15.70 36,508,000 575,032,520
17/02/2020 15.00 15.40 15.00 15.30 8,581,500 131,033,150
14/02/2020 15.00 15.10 15.00 15.00 6,109,400 91,856,300
13/02/2020 15.10 15.30 14.90 15.00 9,710,000 146,284,090
12/02/2020 15.30 15.40 15.10 15.20 15,094,000 230,080,480
11/02/2020 15.50 15.70 15.30 15.30 24,369,200 376,918,310
07/02/2020 15.20 15.40 15.00 15.20 14,679,300 223,191,270
06/02/2020 15.20 15.40 15.10 15.30 15,185,500 232,299,300
05/02/2020 15.00 15.40 14.90 15.10 18,369,000 278,995,140
04/02/2020 15.00 15.20 14.70 14.90 21,255,000 317,139,180
03/02/2020 15.30 15.70 14.70 14.80 37,244,000 564,839,620
Remark : Volume from SET main board.