Filter Dates

25 Oct 2019 To 22 Jan 2020
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2019 To 08 Jan 2020)
29.00 30.75 28.75 29.25 1,269,600 37,670,075
Previous 4 weeks
(22 Nov 2019 To 23 Dec 2019)
28.75 30.25 28.25 28.75 3,901,000 113,303,925
Daily Historical Data
22 Jan 2020 29.50 29.75 29.25 29.75 85,500 2,512,500
21 Jan 2020 30.00 30.00 29.50 29.50 30,100 892,875
20 Jan 2020 29.75 30.00 29.25 30.00 168,500 5,005,425
17 Jan 2020 29.50 29.50 29.00 29.25 102,400 3,004,100
16 Jan 2020 29.50 29.50 29.25 29.50 50,200 1,475,125
15 Jan 2020 29.25 29.50 29.00 29.50 71,000 2,083,925
14 Jan 2020 28.75 29.50 28.75 29.25 315,800 9,131,975
13 Jan 2020 29.00 29.25 28.75 28.75 175,200 5,081,575
10 Jan 2020 29.25 29.50 29.25 29.25 82,800 2,437,425
09 Jan 2020 29.25 29.75 29.00 29.25 181,500 5,328,325
08 Jan 2020 29.00 29.50 28.75 29.25 112,400 3,267,400
07 Jan 2020 29.00 29.50 29.00 29.50 199,800 5,816,450
06 Jan 2020 30.00 30.00 29.25 29.75 190,900 5,665,875
03 Jan 2020 30.75 30.75 30.00 30.25 191,000 5,813,900
02 Jan 2020 30.00 30.75 30.00 30.50 143,500 4,356,850
30 Dec 2019 30.00 30.25 29.50 30.00 103,700 3,102,425
27 Dec 2019 29.75 30.00 29.50 30.00 93,500 2,782,625
26 Dec 2019 29.25 29.75 29.25 29.75 142,900 4,206,250
25 Dec 2019 28.75 29.25 28.75 29.25 61,100 1,772,075
24 Dec 2019 29.00 29.00 28.75 28.75 30,800 886,225
23 Dec 2019 28.75 29.00 28.75 28.75 157,200 4,522,850
20 Dec 2019 28.75 29.00 28.50 28.75 167,600 4,822,050
19 Dec 2019 28.75 29.00 28.75 28.75 90,000 2,594,325
18 Dec 2019 29.00 29.25 28.75 29.00 192,400 5,583,550
17 Dec 2019 28.75 29.00 28.75 29.00 42,900 1,239,325
16 Dec 2019 29.25 29.50 28.50 28.50 146,200 4,236,200
13 Dec 2019 28.50 29.25 28.50 29.25 216,300 6,269,050
12 Dec 2019 28.75 29.00 28.50 29.00 374,300 10,764,100
11 Dec 2019 28.75 29.00 28.50 28.75 141,800 4,062,675
09 Dec 2019 29.25 29.25 28.25 28.75 175,000 5,021,350
06 Dec 2019 29.75 29.75 29.00 29.25 189,100 5,534,100
04 Dec 2019 29.00 29.25 29.00 29.25 139,600 4,051,600
03 Dec 2019 29.00 29.50 29.00 29.00 104,400 3,051,200
02 Dec 2019 29.50 29.75 28.75 29.25 368,100 10,734,150
29 Nov 2019 29.50 29.75 29.00 29.50 310,300 9,087,950
28 Nov 2019 29.75 29.75 29.00 29.50 148,000 4,311,550
27 Nov 2019 30.25 30.25 29.00 29.50 203,800 6,029,875
26 Nov 2019 30.00 30.25 29.75 30.00 158,400 4,747,725
25 Nov 2019 28.75 29.75 28.75 29.75 232,700 6,821,075
22 Nov 2019 28.75 29.00 28.25 28.75 342,900 9,819,225
21 Nov 2019 28.50 28.75 28.00 28.50 386,500 10,930,750
20 Nov 2019 29.00 29.50 28.00 28.50 1,293,000 36,951,425
19 Nov 2019 30.00 30.00 27.00 28.75 2,753,200 77,146,650
18 Nov 2019 31.25 31.25 29.75 30.00 954,100 28,765,900
15 Nov 2019 31.25 31.25 31.00 31.25 142,700 4,436,950
14 Nov 2019 31.00 31.50 31.00 31.50 146,700 4,578,475
13 Nov 2019 31.75 31.75 31.25 31.50 346,100 10,939,025
12 Nov 2019 31.75 32.00 31.50 31.75 434,700 13,792,400
11 Nov 2019 32.00 32.00 31.75 32.00 75,600 2,402,550
08 Nov 2019 32.25 32.25 31.75 32.00 102,900 3,291,425
07 Nov 2019 32.00 32.25 31.75 32.00 81,900 2,621,175
06 Nov 2019 32.00 32.25 31.75 32.00 86,300 2,762,700
05 Nov 2019 32.25 32.25 32.00 32.25 54,300 1,745,050
04 Nov 2019 32.50 32.50 32.00 32.25 174,000 5,602,125
01 Nov 2019 32.00 32.50 32.00 32.25 183,500 5,912,125
31 Oct 2019 31.50 32.25 31.50 32.00 51,600 1,652,700
30 Oct 2019 31.50 32.00 31.50 31.50 115,800 3,676,200
29 Oct 2019 31.50 32.00 31.50 31.50 114,800 3,640,900
28 Oct 2019 31.25 31.50 31.25 31.50 205,500 6,434,075
25 Oct 2019 32.25 32.25 31.50 31.75 410,100 13,027,200
Remark : Volume from SET main board.