Stock Information

Historical Price

Filter Dates:
To
Historical price from 26 November 2019 to 24 February 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/01/2020 to 07/02/2020)		 91.50 92.00 86.50 87.00 30,655,500 2,718,432,950
Previous 4 weeks
(26/12/2019 to 24/01/2020)		 83.50 92.25 80.00 92.25 86,804,800 7,418,708,750
Daily Historical Data
24/02/2020 80.50 82.00 75.25 75.25 8,103,700 637,444,325
21/02/2020 87.00 87.00 82.00 83.00 12,116,600 1,010,611,525
20/02/2020 91.50 91.50 87.00 87.50 3,614,000 319,842,975
19/02/2020 90.25 91.25 88.00 89.25 2,585,100 231,228,600
18/02/2020 91.00 92.50 89.75 90.00 1,985,500 180,291,800
17/02/2020 92.25 92.75 89.75 91.00 3,264,200 296,750,300
14/02/2020 90.50 94.00 90.50 92.25 5,883,900 545,725,425
13/02/2020 89.25 90.50 89.00 90.00 2,767,100 248,622,975
12/02/2020 86.75 89.25 86.25 89.25 2,926,500 257,336,500
11/02/2020 87.75 87.75 85.50 86.50 1,578,100 136,856,500
07/02/2020 88.00 88.25 86.50 87.00 2,094,600 183,226,025
06/02/2020 89.50 90.25 87.75 88.25 1,951,600 173,640,800
05/02/2020 88.50 90.00 88.25 89.75 2,083,900 186,196,350
04/02/2020 87.75 89.00 87.75 88.75 1,435,000 126,762,825
03/02/2020 88.50 88.50 87.00 87.25 2,298,900 201,702,100
31/01/2020 90.00 91.00 88.75 88.75 3,211,800 287,818,150
30/01/2020 89.25 90.50 88.75 89.50 1,630,100 145,805,125
29/01/2020 87.75 89.75 87.00 89.75 3,909,200 344,966,950
28/01/2020 88.50 89.50 86.50 87.25 5,902,800 520,360,825
27/01/2020 91.50 92.00 87.25 88.50 6,137,600 547,953,800
24/01/2020 91.00 92.25 90.75 92.25 4,990,900 456,722,150
23/01/2020 89.50 91.25 88.50 90.75 8,509,000 768,157,250
22/01/2020 89.50 89.50 88.25 89.50 4,087,600 363,964,250
21/01/2020 87.00 89.25 86.75 87.50 6,381,500 562,744,800
20/01/2020 85.75 88.50 85.75 86.50 7,712,800 673,724,950
17/01/2020 85.25 86.75 84.75 86.00 4,868,700 417,484,800
16/01/2020 85.25 85.75 84.00 85.00 3,317,200 280,986,450
15/01/2020 83.75 85.00 83.25 85.00 5,381,200 452,414,100
14/01/2020 82.00 85.50 81.75 84.00 9,155,600 768,049,400
13/01/2020 82.00 82.25 80.50 81.25 2,757,900 224,439,875
10/01/2020 81.25 82.50 81.00 81.50 3,565,200 290,947,925
09/01/2020 82.50 83.00 81.00 81.00 4,114,700 338,295,400
08/01/2020 82.25 83.25 80.00 81.25 5,154,500 421,767,150
07/01/2020 82.25 83.25 81.50 83.25 3,329,100 274,534,225
06/01/2020 80.75 83.25 80.50 81.00 2,486,900 203,433,325
03/01/2020 82.75 84.00 82.50 82.75 3,452,000 287,614,150
02/01/2020 84.50 85.00 82.75 83.00 2,756,400 230,462,200
30/12/2019 84.50 85.00 83.75 84.00 843,600 71,119,200
27/12/2019 84.25 85.00 83.50 84.50 2,634,800 222,516,750
26/12/2019 83.50 84.25 83.00 83.75 1,305,200 109,330,400
25/12/2019 83.75 83.75 82.75 82.75 1,194,500 99,334,175
24/12/2019 83.25 84.25 83.00 83.25 1,475,400 123,188,025
23/12/2019 84.00 85.25 83.00 83.25 2,472,700 207,396,175
20/12/2019 84.50 85.00 82.75 84.25 4,225,200 354,335,325
19/12/2019 84.00 85.50 82.25 85.00 3,756,200 315,343,350
18/12/2019 84.75 84.75 83.75 84.25 1,942,400 163,876,300
17/12/2019 85.00 85.50 83.50 83.50 2,335,500 197,059,225
16/12/2019 86.25 86.50 84.50 84.50 2,002,600 171,371,450
13/12/2019 87.00 87.50 85.50 86.00 3,207,900 277,381,650
12/12/2019 87.00 87.25 86.00 86.50 2,021,600 175,399,550
11/12/2019 85.75 87.00 85.50 86.50 2,203,100 190,479,700
09/12/2019 86.00 86.50 84.75 86.00 2,013,300 172,640,075
06/12/2019 86.25 87.50 85.00 85.50 2,574,100 222,007,725
04/12/2019 85.00 86.25 84.50 85.50 2,172,500 185,772,200
03/12/2019 83.00 85.75 81.50 85.00 6,174,600 517,849,275
02/12/2019 86.75 88.00 81.75 82.25 5,971,600 504,073,075
29/11/2019 84.50 87.75 84.50 87.25 5,431,500 469,083,100
28/11/2019 85.50 85.75 84.00 84.50 2,653,900 225,516,825
27/11/2019 85.00 86.00 85.00 85.50 4,101,000 350,757,625
26/11/2019 86.00 86.75 84.50 84.50 8,494,600 720,317,925

Remark : Volume from SET main board.