Historical price from Jun 01, 2020 to Jul 14, 2020
Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (16/06/2020 to 29/06/2020) |
53.25 | 55.00 | 50.75 | 53.50 | 94,499,000 | 5,043,383,325 |
| Previous 4 weeks (18/05/2020 to 15/06/2020) |
45.00 | 59.00 | 44.00 | 51.25 | 418,022,100 | 22,096,185,775 |
| Daily Historical Data | ||||||
| 14/07/2020 | 52.25 | 52.75 | 51.25 | 52.50 | 9,700,500 | 504,067,400 |
| 13/07/2020 | 53.25 | 53.75 | 51.75 | 52.00 | 10,092,900 | 532,014,475 |
| 10/07/2020 | 54.50 | 55.00 | 53.00 | 53.00 | 7,838,200 | 419,758,350 |
| 09/07/2020 | 55.00 | 55.50 | 54.25 | 55.00 | 4,083,300 | 223,929,125 |
| 08/07/2020 | 55.50 | 56.00 | 54.50 | 54.75 | 5,854,700 | 324,172,800 |
| 07/07/2020 | 56.75 | 57.50 | 55.50 | 55.50 | 20,669,900 | 1,171,913,550 |
| 03/07/2020 | 55.00 | 56.50 | 54.50 | 56.00 | 20,685,800 | 1,147,491,300 |
| 02/07/2020 | 53.75 | 55.00 | 53.75 | 54.75 | 10,870,300 | 592,421,375 |
| 01/07/2020 | 54.00 | 54.50 | 53.25 | 53.75 | 5,862,400 | 315,487,025 |
| 30/06/2020 | 54.00 | 54.25 | 53.50 | 53.50 | 4,818,900 | 258,904,875 |
| 29/06/2020 | 53.75 | 54.00 | 52.75 | 53.50 | 7,698,700 | 410,911,225 |
| 26/06/2020 | 53.00 | 54.25 | 52.75 | 53.75 | 14,169,700 | 761,142,775 |
| 25/06/2020 | 51.00 | 52.75 | 50.75 | 52.75 | 7,965,800 | 411,298,575 |
| 24/06/2020 | 53.75 | 53.75 | 51.50 | 51.50 | 6,352,600 | 333,525,975 |
| 23/06/2020 | 54.00 | 54.25 | 53.25 | 53.50 | 7,927,000 | 426,122,900 |
| 22/06/2020 | 52.75 | 54.00 | 52.25 | 53.50 | 8,541,400 | 453,880,900 |
| 19/06/2020 | 54.75 | 55.00 | 53.25 | 53.25 | 9,586,400 | 515,419,400 |
| 18/06/2020 | 53.75 | 55.00 | 53.75 | 54.50 | 13,080,800 | 714,325,575 |
| 17/06/2020 | 52.00 | 54.25 | 51.75 | 54.00 | 10,746,500 | 573,795,050 |
| 16/06/2020 | 53.25 | 53.25 | 51.75 | 52.00 | 8,430,100 | 442,960,950 |
| 15/06/2020 | 53.50 | 53.50 | 50.75 | 51.25 | 15,381,900 | 800,220,075 |
| 12/06/2020 | 51.75 | 53.75 | 51.75 | 53.75 | 13,214,300 | 696,730,450 |
| 11/06/2020 | 54.50 | 55.75 | 53.00 | 53.50 | 24,916,600 | 1,352,992,400 |
| 10/06/2020 | 54.25 | 55.25 | 53.25 | 54.25 | 20,466,900 | 1,110,643,975 |
| 09/06/2020 | 57.25 | 59.00 | 53.25 | 53.75 | 46,348,200 | 2,618,514,550 |
| 08/06/2020 | 55.25 | 57.50 | 54.50 | 56.75 | 20,207,500 | 1,131,146,200 |
| 05/06/2020 | 54.25 | 55.50 | 53.75 | 55.25 | 12,553,800 | 687,221,950 |
| 04/06/2020 | 56.50 | 56.50 | 54.50 | 54.50 | 16,096,900 | 890,162,150 |
| 02/06/2020 | 54.75 | 55.75 | 54.50 | 55.25 | 26,178,700 | 1,443,840,450 |
| 01/06/2020 | 53.25 | 54.25 | 53.00 | 53.50 | 9,650,800 | 517,102,500 |
Remark : Volume from SET main board.