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.