Historical Price

From 16 Oct 2020 To 15 Jan 2021
Date Open High Low Close Volume (Shares) Value (THB ‘000)
Summary
Recent 2 weeks
(17 Dec 2020 To 30 Dec 2020)
36.88 39.38 35.75 38.00 404,086,200 15,092,057,525
Previous 4 weeks
(16 Nov 2020 To 16 Dec 2020)
40.00 40.25 34.50 36.75 991,955,400 36,650,886,600
Daily Historical Data
15 Jan 2021 37.00 37.25 36.75 37.00 8,275,100 306,397,475
14 Jan 2021 37.25 37.25 36.75 37.00 10,837,100 400,666,950
13 Jan 2021 38.25 38.25 37.00 37.25 17,178,500 644,165,975
12 Jan 2021 38.00 38.25 37.50 38.00 24,317,000 922,311,200
11 Jan 2021 36.75 37.75 36.50 37.75 27,703,900 1,035,231,975
08 Jan 2021 36.50 37.00 36.25 36.25 25,140,600 918,862,900
07 Jan 2021 36.75 37.00 36.00 36.50 23,985,100 877,331,650
06 Jan 2021 38.00 38.25 36.25 36.25 30,094,100 1,117,770,900
05 Jan 2021 38.25 38.50 37.50 38.00 35,086,900 1,332,548,275
04 Jan 2021 38.12 38.62 37.50 37.62 78,742,400 2,992,791,100
30 Dec 2020 36.75 38.12 36.75 38.00 80,658,000 3,036,621,200
29 Dec 2020 36.50 36.75 36.25 36.50 19,985,600 729,124,525
28 Dec 2020 37.12 37.12 36.12 36.12 26,179,400 960,138,375
25 Dec 2020 36.75 36.75 35.75 36.00 20,067,800 722,947,575
24 Dec 2020 38.00 38.00 36.50 36.62 34,821,000 1,290,408,525
23 Dec 2020 37.00 38.00 36.88 37.75 49,360,800 1,855,260,225
22 Dec 2020 37.25 37.25 36.75 36.88 16,909,400 624,922,600
21 Dec 2020 38.75 39.38 36.75 36.75 98,889,800 3,764,928,450
18 Dec 2020 37.00 37.00 36.50 36.88 44,750,400 1,648,801,975
17 Dec 2020 36.88 37.00 36.62 36.88 12,464,000 458,904,075
16 Dec 2020 36.00 37.00 35.88 36.75 42,355,200 1,548,634,000
15 Dec 2020 35.75 36.00 35.38 35.62 21,884,200 782,083,875
14 Dec 2020 35.00 36.00 34.50 35.12 66,841,200 2,347,581,525
09 Dec 2020 37.50 37.50 35.75 35.88 40,003,600 1,449,500,800
08 Dec 2020 37.25 37.62 37.12 37.25 20,756,800 775,760,900
04 Dec 2020 37.25 37.25 37.00 37.12 9,938,000 369,303,425
03 Dec 2020 37.38 37.62 37.00 37.12 15,435,200 575,220,300
02 Dec 2020 37.25 37.75 37.12 37.50 29,586,600 1,109,441,175
01 Dec 2020 37.88 38.12 37.12 37.12 31,885,200 1,200,304,250
30 Nov 2020 38.12 38.38 37.50 37.62 107,501,000 4,062,073,850
27 Nov 2020 37.25 38.00 37.00 37.62 33,539,600 1,257,604,725
26 Nov 2020 36.75 37.75 36.62 37.50 53,641,600 2,002,588,150
25 Nov 2020 36.75 37.00 36.25 36.62 28,177,600 1,032,210,525
24 Nov 2020 36.25 37.25 36.00 36.38 66,834,800 2,453,839,025
23 Nov 2020 36.25 36.38 35.62 36.00 23,343,000 841,740,225
20 Nov 2020 36.00 36.50 35.88 36.00 29,244,800 1,056,174,350
19 Nov 2020 36.00 36.25 35.25 35.25 32,144,600 1,146,872,675
18 Nov 2020 36.62 36.88 35.62 35.75 47,048,800 1,701,208,950
17 Nov 2020 34.75 36.88 34.62 36.38 145,576,200 5,228,612,400
16 Nov 2020 40.00 40.25 37.50 37.50 146,217,400 5,710,131,475
13 Nov 2020 36.50 38.00 36.25 37.62 69,583,000 2,590,659,250
12 Nov 2020 35.50 36.50 35.50 36.00 66,034,600 2,375,233,100
11 Nov 2020 36.00 36.12 34.25 34.75 117,260,600 4,131,382,450
10 Nov 2020 35.62 38.00 33.38 34.25 163,111,600 5,800,401,875
09 Nov 2020 45.00 45.00 43.50 43.75 16,850,600 747,439,700
06 Nov 2020 45.12 45.25 44.38 44.38 17,089,600 763,229,050
05 Nov 2020 44.88 45.50 44.62 45.00 24,033,800 1,082,322,925
04 Nov 2020 45.00 45.50 44.50 44.62 17,923,800 805,965,275
03 Nov 2020 45.12 45.25 44.75 44.75 11,170,600 502,289,650
02 Nov 2020 46.12 46.12 44.38 44.62 25,951,000 1,166,357,200
30 Oct 2020 46.50 46.75 45.75 45.75 21,722,800 1,003,394,100
29 Oct 2020 44.25 47.25 44.25 46.62 72,974,000 3,364,929,825
28 Oct 2020 44.50 44.50 43.75 44.25 26,211,600 1,155,619,975
27 Oct 2020 44.25 44.88 43.75 44.00 23,867,600 1,060,564,150
26 Oct 2020 44.25 44.25 43.50 43.50 19,551,400 855,575,650
22 Oct 2020 44.75 45.12 44.25 44.38 19,091,400 853,296,850
21 Oct 2020 45.75 45.88 44.25 44.50 41,283,000 1,855,938,925
20 Oct 2020 44.50 46.38 44.25 45.88 68,116,600 3,099,631,750
19 Oct 2020 44.62 45.12 44.25 44.25 29,668,400 1,324,384,250
16 Oct 2020 44.50 45.00 44.00 45.00 24,486,400 1,090,896,700

Remark : Volume from SET main board.

Contact Us