Historical Price

Filter Dates:

From / / To / /

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.