Stock Information
Historical Price
Historical price from 12 September 2019 to 09 December 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (11/11/2019 to 22/11/2019) |
85.75 | 89.00 | 83.75 | 85.50 | 34,139,900 | 2,943,192,000 |
| Previous 4 weeks (10/10/2019 to 08/11/2019) |
80.00 | 88.00 | 77.25 | 84.25 | 91,068,900 | 7,653,363,275 |
| Daily Historical Data | ||||||
| 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 |
| 25/11/2019 | 85.50 | 86.25 | 85.25 | 86.00 | 2,525,900 | 216,888,900 |
| 22/11/2019 | 84.75 | 86.25 | 84.50 | 85.50 | 1,901,000 | 162,497,850 |
| 21/11/2019 | 85.25 | 86.00 | 83.75 | 84.75 | 3,683,400 | 313,007,625 |
| 20/11/2019 | 85.50 | 85.75 | 84.75 | 85.00 | 1,606,300 | 136,956,300 |
| 19/11/2019 | 84.75 | 86.75 | 84.75 | 85.75 | 3,047,000 | 261,350,350 |
| 18/11/2019 | 85.25 | 86.00 | 84.00 | 85.00 | 1,652,100 | 140,337,250 |
| 15/11/2019 | 84.25 | 85.50 | 83.75 | 85.00 | 2,744,600 | 231,907,950 |
| 14/11/2019 | 87.00 | 87.00 | 84.50 | 84.50 | 2,840,200 | 243,218,550 |
| 13/11/2019 | 85.75 | 86.75 | 85.50 | 86.50 | 2,225,000 | 192,045,475 |
| 12/11/2019 | 88.50 | 89.00 | 85.75 | 86.00 | 5,135,400 | 447,089,925 |
| 11/11/2019 | 85.75 | 88.50 | 85.50 | 88.00 | 9,304,900 | 814,780,725 |
| 08/11/2019 | 84.00 | 85.75 | 82.25 | 84.25 | 4,330,200 | 364,095,300 |
| 07/11/2019 | 84.25 | 85.25 | 84.25 | 84.25 | 1,375,500 | 116,257,250 |
| 06/11/2019 | 85.00 | 86.25 | 84.00 | 84.00 | 4,421,700 | 378,044,025 |
| 05/11/2019 | 85.50 | 85.75 | 84.75 | 85.00 | 1,766,800 | 150,635,350 |
| 04/11/2019 | 83.00 | 86.75 | 82.50 | 85.75 | 6,051,000 | 514,714,250 |
| 01/11/2019 | 84.50 | 84.75 | 82.25 | 83.25 | 3,004,900 | 251,092,525 |
| 31/10/2019 | 82.00 | 85.25 | 81.50 | 84.25 | 4,688,800 | 394,481,675 |
| 30/10/2019 | 85.00 | 86.00 | 80.50 | 81.75 | 4,768,400 | 392,144,650 |
| 29/10/2019 | 87.00 | 87.50 | 84.75 | 85.00 | 2,311,500 | 198,819,575 |
| 28/10/2019 | 84.25 | 86.75 | 83.00 | 86.25 | 2,897,400 | 247,423,675 |
| 25/10/2019 | 87.75 | 88.00 | 84.50 | 84.50 | 5,475,400 | 470,698,100 |
| 24/10/2019 | 87.25 | 87.50 | 86.50 | 87.50 | 2,326,200 | 202,545,850 |
| 22/10/2019 | 86.25 | 87.50 | 86.00 | 87.25 | 3,731,400 | 324,248,050 |
| 21/10/2019 | 85.25 | 87.50 | 85.00 | 86.25 | 5,439,300 | 467,898,725 |
| 18/10/2019 | 84.25 | 87.00 | 83.75 | 85.25 | 10,411,000 | 887,823,500 |
| 17/10/2019 | 80.25 | 84.50 | 80.00 | 84.25 | 17,952,400 | 1,493,399,550 |
| 16/10/2019 | 78.50 | 80.25 | 78.25 | 79.75 | 4,350,500 | 344,487,325 |
| 15/10/2019 | 79.75 | 80.00 | 77.25 | 78.25 | 3,021,500 | 236,848,900 |
| 11/10/2019 | 79.50 | 80.00 | 78.00 | 79.00 | 1,536,000 | 121,447,900 |
| 10/10/2019 | 80.00 | 80.25 | 79.25 | 79.50 | 1,209,000 | 96,257,100 |
| 09/10/2019 | 80.25 | 80.25 | 79.50 | 80.00 | 899,800 | 71,898,325 |
| 08/10/2019 | 80.75 | 81.00 | 79.50 | 80.00 | 694,000 | 55,669,825 |
| 07/10/2019 | 80.00 | 80.75 | 79.75 | 80.25 | 922,000 | 74,029,525 |
| 04/10/2019 | 81.00 | 81.00 | 79.75 | 80.00 | 748,300 | 60,093,150 |
| 03/10/2019 | 79.25 | 80.50 | 79.00 | 80.50 | 1,122,200 | 89,794,725 |
| 02/10/2019 | 80.25 | 80.75 | 79.00 | 79.75 | 3,001,800 | 238,957,675 |
| 01/10/2019 | 81.75 | 82.25 | 80.50 | 81.00 | 3,935,800 | 320,325,225 |
| 30/09/2019 | 81.00 | 81.75 | 80.25 | 81.50 | 1,456,100 | 118,293,400 |
| 27/09/2019 | 80.00 | 81.25 | 79.50 | 81.25 | 2,341,000 | 188,047,375 |
| 26/09/2019 | 80.00 | 80.50 | 79.75 | 80.25 | 1,917,600 | 153,588,850 |
| 25/09/2019 | 78.75 | 79.75 | 77.75 | 79.50 | 2,668,400 | 210,716,625 |
| 24/09/2019 | 78.50 | 79.75 | 78.50 | 78.75 | 4,622,800 | 364,961,600 |
| 23/09/2019 | 77.00 | 78.50 | 76.50 | 77.50 | 2,792,600 | 216,884,550 |
| 20/09/2019 | 79.25 | 79.50 | 76.50 | 77.00 | 3,777,000 | 293,276,925 |
| 19/09/2019 | 80.00 | 80.25 | 78.50 | 79.00 | 2,356,700 | 187,003,150 |
| 18/09/2019 | 81.75 | 82.25 | 80.25 | 80.50 | 2,163,000 | 175,079,525 |
| 17/09/2019 | 80.25 | 81.75 | 80.25 | 81.50 | 3,282,400 | 266,701,650 |
| 16/09/2019 | 80.00 | 80.75 | 79.25 | 80.50 | 1,790,300 | 143,010,600 |
| 13/09/2019 | 79.25 | 80.00 | 79.00 | 79.25 | 2,670,500 | 212,411,900 |
| 12/09/2019 | 79.25 | 80.25 | 78.00 | 78.50 | 2,619,300 | 206,985,050 |
Remark : Volume from SET main board.