Filter Dates:

Historical price from Oct 01, 2020 to Nov 27, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(02/11/2020 to 13/11/2020)
39.75 51.25 39.00 50.75 318,812,800 14,746,831,450
Previous 4 weeks
(01/10/2020 to 30/10/2020)
39.50 43.25 38.50 40.00 287,812,000 11,711,247,725

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
27/11/2020 59.00 59.25 58.50 59.00 17,676,800 1,040,337,175
26/11/2020 59.00 59.50 58.50 59.25 24,155,900 1,427,193,225
25/11/2020 58.00 59.00 57.25 59.00 39,817,600 2,319,884,350
24/11/2020 57.75 58.50 55.75 56.25 35,358,200 2,012,505,400
23/11/2020 55.00 57.00 54.75 56.75 32,484,000 1,831,281,550
20/11/2020 53.50 54.50 53.25 54.50 20,659,400 1,116,368,625
19/11/2020 51.75 54.00 51.50 53.75 51,111,000 2,712,640,400
18/11/2020 50.50 51.75 49.50 51.75 18,791,700 957,578,400
17/11/2020 51.50 52.00 50.00 50.50 24,913,800 1,267,483,875
16/11/2020 51.25 51.50 50.00 50.25 19,982,300 1,014,090,725
13/11/2020 49.75 51.25 49.50 50.75 26,596,900 1,348,794,900
12/11/2020 49.75 50.75 49.50 50.50 29,299,700 1,470,183,375
11/11/2020 50.25 51.00 48.75 50.00 37,912,600 1,887,797,075
10/11/2020 48.25 49.75 47.50 49.50 49,984,700 2,430,452,675
09/11/2020 46.25 47.25 45.50 46.25 35,897,200 1,664,771,825
06/11/2020 44.00 45.25 43.50 44.50 31,698,000 1,408,665,775
05/11/2020 43.25 44.25 43.00 44.25 42,737,200 1,872,479,800
04/11/2020 41.75 42.50 41.00 41.75 20,134,700 840,410,750
03/11/2020 40.00 42.75 40.00 41.75 32,179,500 1,337,395,600
02/11/2020 39.75 40.00 39.00 39.00 12,372,300 485,879,675
30/10/2020 40.25 40.25 39.00 40.00 14,033,300 557,419,425
29/10/2020 40.00 41.25 39.50 40.25 11,650,600 467,861,375
28/10/2020 41.00 41.25 40.25 40.50 13,890,900 566,794,700
27/10/2020 39.75 40.75 39.50 40.50 12,757,000 511,570,675
26/10/2020 40.50 40.75 39.75 40.25 7,148,300 288,030,950
22/10/2020 40.00 41.25 39.50 40.50 14,147,800 572,896,600
21/10/2020 40.00 40.25 39.50 40.00 9,857,800 393,561,475
20/10/2020 40.50 40.50 39.00 39.50 14,500,100 570,166,475
19/10/2020 41.00 41.25 39.50 40.25 16,669,900 669,808,425
16/10/2020 42.00 42.25 40.75 41.25 14,413,000 598,460,625
15/10/2020 40.50 43.25 40.50 41.75 29,912,500 1,265,360,875
14/10/2020 41.50 41.75 40.00 40.75 14,152,500 574,529,450
12/10/2020 41.00 42.00 41.00 41.50 10,331,500 428,557,525
09/10/2020 41.75 41.75 40.75 41.00 8,872,300 364,992,725
08/10/2020 41.75 42.25 40.75 41.50 18,826,800 781,531,725
07/10/2020 41.00 42.00 40.50 41.50 14,284,600 590,000,425
06/10/2020 40.00 42.00 40.00 41.50 30,570,300 1,257,224,450
05/10/2020 39.25 40.00 39.00 39.25 9,508,200 374,336,550
02/10/2020 39.50 39.75 38.75 39.25 10,414,000 408,843,525
01/10/2020 39.50 40.00 38.50 40.00 11,870,600 469,299,750
Remark : Volume from SET main board.