Historical price from Nov 01, 2019 to Dec 06, 2019
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (08/11/2019 to 21/11/2019) |
26.25 | 26.75 | 23.80 | 24.90 | 12,866,800 | 313,938,975 |
| Previous 4 weeks (09/10/2019 to 07/11/2019) |
27.25 | 28.25 | 26.00 | 26.25 | 8,983,300 | 243,962,375 |
| Daily Historical Data | ||||||
| 06/12/2019 | 25.00 | 25.00 | 24.50 | 24.50 | 295,400 | 7,284,570 |
| 04/12/2019 | 24.90 | 25.00 | 24.70 | 25.00 | 819,900 | 20,372,580 |
| 03/12/2019 | 25.50 | 25.75 | 24.90 | 25.00 | 720,400 | 18,091,065 |
| 02/12/2019 | 25.75 | 25.75 | 25.00 | 25.50 | 558,500 | 14,207,450 |
| 29/11/2019 | 25.75 | 25.75 | 25.25 | 25.75 | 685,600 | 17,471,375 |
| 28/11/2019 | 25.50 | 25.75 | 25.25 | 25.50 | 960,000 | 24,462,325 |
| 27/11/2019 | 25.25 | 25.50 | 25.25 | 25.50 | 137,300 | 3,483,950 |
| 26/11/2019 | 25.50 | 25.50 | 24.90 | 25.25 | 542,800 | 13,677,415 |
| 25/11/2019 | 24.90 | 25.25 | 24.80 | 25.25 | 163,300 | 4,088,180 |
| 22/11/2019 | 24.70 | 25.00 | 24.70 | 24.90 | 612,000 | 15,213,230 |
| 21/11/2019 | 24.40 | 25.25 | 24.30 | 24.90 | 624,800 | 15,442,500 |
| 20/11/2019 | 24.00 | 24.50 | 23.90 | 24.40 | 954,100 | 23,167,400 |
| 19/11/2019 | 24.10 | 24.20 | 24.00 | 24.10 | 510,200 | 12,291,420 |
| 18/11/2019 | 24.00 | 24.20 | 24.00 | 24.10 | 809,600 | 19,444,380 |
| 15/11/2019 | 23.90 | 24.10 | 23.90 | 24.00 | 1,738,900 | 41,655,210 |
| 14/11/2019 | 24.00 | 24.00 | 23.80 | 24.00 | 2,379,400 | 57,008,970 |
| 13/11/2019 | 24.00 | 24.10 | 23.90 | 23.90 | 640,800 | 15,359,950 |
| 12/11/2019 | 24.50 | 24.50 | 23.80 | 24.10 | 1,494,300 | 35,908,230 |
| 11/11/2019 | 25.50 | 25.50 | 24.20 | 24.40 | 1,810,900 | 44,447,615 |
| 08/11/2019 | 26.25 | 26.75 | 25.00 | 25.50 | 1,903,800 | 49,213,300 |
| 07/11/2019 | 26.25 | 26.50 | 26.25 | 26.25 | 799,200 | 20,981,650 |
| 06/11/2019 | 27.00 | 27.00 | 26.00 | 26.50 | 3,042,300 | 80,734,025 |
| 05/11/2019 | 27.50 | 27.50 | 26.50 | 27.00 | 432,300 | 11,784,500 |
| 04/11/2019 | 27.50 | 27.75 | 27.25 | 27.50 | 125,100 | 3,439,375 |
| 01/11/2019 | 27.50 | 27.75 | 27.50 | 27.75 | 134,300 | 3,719,500 |
Remark : Volume from SET main board.