Stock Information
Historical Price
Historical price from 14 May 2020 to 11 August 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (13/07/2020 to 24/07/2020) |
113.50 | 119.50 | 109.50 | 118.00 | 39,877,200 | 4,597,615,650 |
| Previous 4 weeks (12/06/2020 to 10/07/2020) |
90.00 | 115.00 | 88.50 | 113.00 | 142,383,700 | 14,448,208,175 |
| Daily Historical Data | ||||||
| 11/08/2020 | 131.50 | 132.50 | 128.50 | 129.50 | 6,334,700 | 824,806,650 |
| 10/08/2020 | 132.50 | 134.50 | 130.00 | 130.50 | 12,141,200 | 1,601,212,450 |
| 07/08/2020 | 125.50 | 127.00 | 123.50 | 126.00 | 2,718,900 | 341,470,950 |
| 06/08/2020 | 127.00 | 129.00 | 124.50 | 125.00 | 4,479,600 | 566,776,050 |
| 05/08/2020 | 126.00 | 127.00 | 124.50 | 126.50 | 3,836,900 | 482,545,850 |
| 04/08/2020 | 125.50 | 127.00 | 124.00 | 124.50 | 4,436,400 | 555,114,150 |
| 03/08/2020 | 122.00 | 129.50 | 122.00 | 125.50 | 11,337,600 | 1,425,431,350 |
| 31/07/2020 | 122.00 | 124.00 | 119.50 | 121.50 | 6,179,400 | 755,158,400 |
| 30/07/2020 | 127.00 | 128.00 | 120.50 | 121.50 | 5,980,900 | 737,614,550 |
| 29/07/2020 | 118.50 | 129.00 | 118.50 | 126.50 | 14,109,700 | 1,761,173,750 |
| 24/07/2020 | 117.50 | 118.00 | 116.00 | 118.00 | 3,646,700 | 426,857,100 |
| 23/07/2020 | 118.00 | 118.50 | 116.00 | 117.50 | 3,484,200 | 409,574,900 |
| 22/07/2020 | 117.00 | 119.50 | 117.00 | 117.50 | 3,902,500 | 460,881,000 |
| 21/07/2020 | 117.50 | 118.50 | 116.50 | 117.00 | 3,039,800 | 356,997,400 |
| 20/07/2020 | 116.50 | 118.00 | 115.50 | 117.50 | 1,856,600 | 217,068,600 |
| 17/07/2020 | 113.50 | 118.00 | 113.00 | 116.50 | 5,909,200 | 687,334,900 |
| 16/07/2020 | 113.00 | 114.50 | 112.00 | 113.00 | 2,975,000 | 336,983,850 |
| 15/07/2020 | 113.00 | 115.50 | 112.50 | 113.00 | 5,363,400 | 612,148,500 |
| 14/07/2020 | 112.00 | 113.50 | 109.50 | 112.50 | 5,379,600 | 599,192,600 |
| 13/07/2020 | 113.50 | 114.50 | 112.50 | 113.00 | 4,320,200 | 490,576,800 |
| 10/07/2020 | 114.50 | 114.50 | 112.00 | 113.00 | 3,187,100 | 361,497,750 |
| 09/07/2020 | 111.00 | 115.00 | 109.50 | 115.00 | 5,306,000 | 598,747,000 |
| 08/07/2020 | 110.00 | 113.00 | 109.50 | 110.50 | 9,190,800 | 1,020,053,000 |
| 07/07/2020 | 106.00 | 110.00 | 105.50 | 109.50 | 13,823,600 | 1,497,867,100 |
| 03/07/2020 | 105.00 | 108.50 | 103.50 | 104.50 | 7,222,600 | 763,185,300 |
| 02/07/2020 | 105.50 | 105.50 | 102.50 | 105.00 | 5,530,500 | 575,981,800 |
| 01/07/2020 | 105.00 | 107.50 | 103.00 | 105.00 | 10,500,100 | 1,103,237,500 |
| 30/06/2020 | 100.00 | 106.50 | 99.50 | 104.00 | 15,762,400 | 1,627,685,625 |
| 29/06/2020 | 99.00 | 100.50 | 97.25 | 99.50 | 6,616,100 | 655,312,850 |
| 26/06/2020 | 98.75 | 99.00 | 96.50 | 97.75 | 3,138,600 | 306,997,125 |
| 25/06/2020 | 95.00 | 98.50 | 94.00 | 98.00 | 3,607,700 | 347,982,125 |
| 24/06/2020 | 98.00 | 99.25 | 95.25 | 95.50 | 5,326,000 | 518,324,675 |
| 23/06/2020 | 97.50 | 99.00 | 97.00 | 97.75 | 3,012,800 | 294,974,000 |
| 22/06/2020 | 97.75 | 98.75 | 96.00 | 96.50 | 3,899,100 | 379,102,200 |
| 19/06/2020 | 96.25 | 99.25 | 95.50 | 98.25 | 10,397,000 | 1,015,838,150 |
| 18/06/2020 | 95.50 | 97.50 | 94.50 | 95.75 | 4,793,000 | 460,152,075 |
| 17/06/2020 | 91.25 | 96.50 | 91.00 | 96.00 | 7,948,000 | 751,658,500 |
| 16/06/2020 | 96.00 | 96.25 | 91.50 | 92.00 | 5,424,700 | 507,867,550 |
| 15/06/2020 | 95.75 | 97.00 | 93.50 | 94.25 | 5,835,700 | 555,377,100 |
| 12/06/2020 | 90.00 | 95.50 | 88.50 | 95.50 | 11,861,900 | 1,106,366,750 |
| 11/06/2020 | 92.75 | 93.50 | 90.50 | 91.25 | 4,678,900 | 429,067,875 |
| 10/06/2020 | 93.00 | 94.00 | 91.50 | 93.00 | 7,365,000 | 682,247,475 |
| 09/06/2020 | 96.75 | 97.75 | 92.00 | 92.00 | 11,923,800 | 1,126,617,425 |
| 08/06/2020 | 98.50 | 98.75 | 96.50 | 96.75 | 4,596,900 | 447,314,950 |
| 05/06/2020 | 96.50 | 98.50 | 96.25 | 98.25 | 6,925,200 | 675,376,325 |
| 04/06/2020 | 98.25 | 99.00 | 96.00 | 96.75 | 6,795,200 | 659,917,200 |
| 02/06/2020 | 98.25 | 99.50 | 97.75 | 98.00 | 5,726,100 | 563,818,900 |
| 01/06/2020 | 98.50 | 98.75 | 96.75 | 97.50 | 5,523,700 | 538,633,450 |
| 29/05/2020 | 97.25 | 97.75 | 95.75 | 97.00 | 7,313,100 | 707,036,100 |
| 28/05/2020 | 96.25 | 98.75 | 96.00 | 96.50 | 13,468,300 | 1,308,556,700 |
| 27/05/2020 | 96.75 | 98.25 | 95.00 | 95.50 | 24,034,900 | 2,309,320,550 |
| 26/05/2020 | 101.00 | 103.00 | 99.50 | 100.00 | 7,181,700 | 726,361,350 |
| 25/05/2020 | 101.00 | 102.00 | 98.50 | 99.50 | 4,619,300 | 462,136,325 |
| 22/05/2020 | 96.00 | 101.00 | 95.25 | 99.00 | 6,661,600 | 655,728,325 |
| 21/05/2020 | 99.00 | 99.50 | 95.75 | 96.75 | 4,648,000 | 454,333,975 |
| 20/05/2020 | 96.00 | 101.00 | 96.00 | 98.50 | 10,850,700 | 1,075,820,600 |
| 19/05/2020 | 97.00 | 98.25 | 95.75 | 96.00 | 5,803,900 | 563,561,200 |
| 18/05/2020 | 94.00 | 97.75 | 94.00 | 95.00 | 9,875,800 | 952,709,825 |
| 15/05/2020 | 87.25 | 98.75 | 86.50 | 94.50 | 16,462,600 | 1,525,675,600 |
| 14/05/2020 | 86.00 | 87.50 | 85.50 | 87.00 | 4,104,900 | 354,996,725 |
Remark : Volume from SET main board.