Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 01, 2019 to Nov 20, 2019

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(24/10/2019 to 06/11/2019)
51.25 53.75 45.75 50.50 265,535,600 13,378,116,825
Previous 4 weeks
(24/09/2019 to 22/10/2019)
40.75 52.00 40.75 51.00 290,417,000 13,394,846,850
Daily Historical Data
20/11/2019 53.75 54.50 53.50 53.75 24,409,000 1,318,716,650
19/11/2019 52.75 54.00 52.50 54.00 19,950,900 1,064,370,200
18/11/2019 52.00 52.75 51.50 52.75 13,146,100 687,572,075
15/11/2019 51.75 52.25 51.25 51.75 10,184,400 526,776,250
14/11/2019 51.25 52.00 51.00 51.50 14,305,700 736,978,200
13/11/2019 52.75 53.25 50.50 50.75 29,954,400 1,547,544,175
12/11/2019 52.25 54.50 52.00 52.75 37,135,200 1,986,515,375
11/11/2019 51.75 52.75 51.00 52.00 19,694,400 1,023,238,250
08/11/2019 52.00 53.00 51.75 52.25 23,594,900 1,236,400,025
07/11/2019 50.75 51.75 49.75 51.25 17,436,700 885,514,725
06/11/2019 52.00 52.25 49.50 50.50 27,718,900 1,404,579,450
05/11/2019 52.50 53.25 51.50 51.75 21,323,600 1,116,144,775
04/11/2019 50.00 52.50 50.00 52.50 35,721,300 1,843,228,450
01/11/2019 48.00 48.75 47.25 47.75 13,254,300 635,776,050
31/10/2019 47.50 48.50 47.00 48.00 20,082,900 958,158,600
30/10/2019 48.00 48.00 45.75 47.00 34,205,700 1,603,482,250
29/10/2019 51.50 51.75 48.75 48.75 25,318,300 1,262,310,475
28/10/2019 52.00 52.25 50.50 51.25 22,196,300 1,141,509,325
25/10/2019 52.50 53.75 50.25 52.00 34,932,400 1,809,447,300
24/10/2019 51.25 52.75 51.00 52.25 30,781,900 1,603,480,150
22/10/2019 49.25 51.00 49.00 51.00 17,025,200 857,062,325
21/10/2019 49.50 49.75 48.50 48.75 11,406,600 559,851,700
18/10/2019 52.00 52.00 49.25 49.75 29,643,600 1,483,483,225
17/10/2019 49.50 51.75 49.25 51.25 21,649,100 1,094,720,675
16/10/2019 48.50 50.00 48.50 49.25 15,430,300 761,820,850
15/10/2019 48.00 48.75 47.25 48.75 15,930,700 767,571,425
11/10/2019 45.75 48.25 45.75 48.00 21,897,800 1,041,000,750
10/10/2019 44.50 45.75 44.50 45.75 16,115,800 727,259,000
09/10/2019 43.25 44.75 43.00 44.25 32,836,000 1,451,065,125
08/10/2019 43.25 44.00 43.00 43.00 8,267,700 359,905,350
07/10/2019 43.00 43.50 42.50 43.00 9,358,700 402,962,650
04/10/2019 43.25 43.75 42.50 42.75 14,158,000 609,318,000
03/10/2019 42.75 43.50 42.75 43.00 7,251,500 313,052,500
02/10/2019 42.50 43.25 42.50 43.00 7,759,500 332,697,925
01/10/2019 43.25 43.75 43.00 43.00 5,377,900 232,891,225

Remark : Volume from SET main board.