Stock Information

Historical Price

Filter Dates:
To
Historical price from 09 March 2020 to 05 June 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/05/2020 to 21/05/2020)		 78.25 101.00 77.00 96.75 71,878,400 6,627,004,250
Previous 4 weeks
(07/04/2020 to 07/05/2020)		 67.00 81.50 66.25 78.25 73,852,800 5,525,305,675
Daily Historical Data
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
13/05/2020 86.75 87.75 85.75 86.25 3,603,100 311,936,850
12/05/2020 85.50 87.25 84.25 86.25 5,634,900 485,561,575
11/05/2020 81.00 86.00 81.00 84.25 9,039,600 757,475,375
08/05/2020 78.25 79.00 77.00 78.00 1,854,900 144,932,525
07/05/2020 77.50 79.25 76.00 78.25 3,027,800 234,796,450
05/05/2020 77.50 78.75 77.50 77.75 1,514,300 118,372,750
30/04/2020 80.00 80.50 78.25 79.00 2,424,800 192,538,100
29/04/2020 80.00 81.50 79.50 79.50 4,525,400 363,517,425
28/04/2020 79.00 80.00 78.00 79.00 3,570,700 282,582,225
27/04/2020 78.00 78.75 77.50 78.75 2,184,300 170,631,625
24/04/2020 77.00 79.00 76.75 77.25 4,538,700 351,913,550
23/04/2020 78.50 79.25 76.50 77.25 4,417,600 343,594,025
22/04/2020 77.50 79.00 76.50 78.25 3,375,000 262,951,025
21/04/2020 76.00 78.50 76.00 77.50 2,283,700 177,408,825
20/04/2020 74.75 79.00 74.25 77.75 5,821,000 447,050,275
17/04/2020 72.00 75.25 72.00 74.25 5,292,200 389,663,525
16/04/2020 71.25 71.75 69.50 70.50 3,169,900 223,771,050
15/04/2020 72.25 74.00 70.75 71.00 2,324,700 168,455,975
14/04/2020 74.00 75.25 72.50 73.00 5,417,000 400,081,175
13/04/2020 70.25 72.00 69.50 71.75 2,539,700 180,112,775
10/04/2020 69.25 70.75 69.25 70.00 2,935,100 204,934,700
09/04/2020 71.00 71.50 69.00 69.50 5,000,300 352,806,050
08/04/2020 72.00 72.00 69.00 69.50 3,411,500 238,757,150
07/04/2020 67.00 72.50 66.25 72.00 6,079,100 421,367,000
03/04/2020 65.00 66.25 63.75 64.25 2,439,000 158,291,550
02/04/2020 62.00 66.00 61.50 65.00 5,362,400 342,542,700
01/04/2020 63.75 64.50 61.25 61.50 3,772,300 236,824,675
31/03/2020 62.00 64.00 61.75 63.50 4,580,600 289,337,125
30/03/2020 60.25 60.25 58.50 59.50 2,481,600 147,078,425
27/03/2020 60.00 62.00 60.00 60.50 3,799,400 231,578,100
26/03/2020 57.25 60.75 57.25 58.50 5,918,800 348,612,875
25/03/2020 59.25 63.50 57.25 59.00 8,687,500 522,725,800
24/03/2020 63.75 63.75 54.50 56.00 8,982,900 527,207,400
23/03/2020 64.00 65.50 58.50 58.50 5,842,000 361,721,775
20/03/2020 64.00 68.25 61.75 68.25 8,121,100 531,386,125
19/03/2020 52.00 60.00 49.25 59.50 8,440,100 463,325,675
18/03/2020 56.00 56.25 52.25 53.50 5,084,700 275,591,825
17/03/2020 54.50 56.75 53.75 53.75 6,041,000 334,277,325
16/03/2020 55.00 59.25 52.00 54.75 5,085,400 281,523,600
13/03/2020 50.00 60.75 46.25 59.25 18,854,600 1,042,010,050
12/03/2020 67.00 69.00 58.00 59.00 7,743,200 488,280,575
11/03/2020 73.25 75.75 70.75 71.75 5,896,600 430,172,750
10/03/2020 72.00 75.50 71.75 73.50 4,124,500 303,780,775
09/03/2020 73.50 73.50 69.50 71.00 5,732,000 408,359,125

Remark : Volume from SET main board.