Historical Price

Filter Dates:
From

To




Historical price from Dec 02, 2019 to Jan 22, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(24/12/2019 to 08/01/2020)
13.50 14.20 13.10 13.30 93,170,900 1,257,762,340
Previous 4 weeks
(22/11/2019 to 23/12/2019)
13.40 14.30 12.80 13.50 282,559,900 3,792,454,250
Daily Historical Data
22/01/2020 14.30 14.70 14.30 14.50 14,148,500 205,336,050
21/01/2020 14.20 14.50 13.90 14.30 17,283,500 245,621,660
20/01/2020 14.70 14.70 14.30 14.40 11,013,700 159,501,620
17/01/2020 14.80 14.80 14.50 14.70 8,703,000 127,376,180
16/01/2020 14.80 14.80 14.60 14.70 8,713,900 128,168,620
15/01/2020 14.80 14.80 14.40 14.70 16,899,400 246,631,050
14/01/2020 14.60 14.90 14.60 14.80 27,639,700 409,848,080
13/01/2020 14.10 14.70 14.00 14.60 20,478,900 296,289,580
10/01/2020 13.90 14.10 13.60 13.90 19,986,400 276,530,390
09/01/2020 13.50 14.00 13.40 13.90 13,975,400 192,394,290
08/01/2020 13.40 13.40 13.10 13.30 13,708,700 182,034,710
07/01/2020 13.40 13.70 13.30 13.50 15,050,800 202,807,750
06/01/2020 13.70 13.80 13.20 13.20 15,162,600 203,731,920
03/01/2020 13.70 14.20 13.60 13.90 13,589,300 189,304,610
02/01/2020 13.60 13.70 13.30 13.60 7,994,000 108,455,420
30/12/2019 13.50 13.60 13.30 13.50 5,851,200 78,880,940
27/12/2019 13.50 13.70 13.20 13.40 11,207,100 150,753,050
26/12/2019 13.40 13.50 13.30 13.40 2,810,400 37,644,600
25/12/2019 13.30 13.40 13.20 13.30 2,213,000 29,437,420
24/12/2019 13.50 13.50 13.30 13.30 5,583,800 74,711,920
23/12/2019 13.40 13.70 13.20 13.50 13,850,900 186,047,170
20/12/2019 13.30 13.50 13.10 13.40 18,461,000 246,332,200
19/12/2019 13.60 13.70 13.30 13.40 10,166,900 136,523,260
18/12/2019 13.40 13.70 13.30 13.40 12,135,600 163,542,000
17/12/2019 13.20 13.30 12.90 13.20 11,773,900 154,186,450
16/12/2019 13.70 13.70 13.20 13.20 10,231,400 136,229,250
13/12/2019 13.80 14.10 13.60 13.70 16,941,400 234,363,150
12/12/2019 13.40 13.80 13.40 13.70 12,892,900 175,860,620
11/12/2019 13.10 13.40 13.00 13.20 8,565,100 112,947,030
09/12/2019 13.10 13.20 12.90 13.10 9,568,700 124,993,190
06/12/2019 13.30 13.30 13.00 13.10 8,210,300 107,900,760
04/12/2019 13.00 13.30 13.00 13.30 5,885,100 77,751,480
03/12/2019 13.00 13.30 13.00 13.10 13,902,300 182,561,040
02/12/2019 13.80 13.80 13.00 13.10 19,461,300 257,628,630
Remark : Volume from SET main board.