Historical Price

Investor Relations

Filter Dates

Historical price from 09 Apr 2020 To 08 Jul 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 Jun 2020 To 23 Jun 2020) 		54.25 54.75 49.50 51.75 64,430,100 3,339,620,250
Previous 4 weeks
(12 May 2020 To 09 Jun 2020) 		47.00 56.25 47.00 53.50 235,977,100 12,037,693,275
Daily Historical Data
08 Jul 2020 51.25 52.50 50.25 50.50 4,170,200 213,441,250
07 Jul 2020 53.75 53.75 51.25 51.25 4,629,700 243,510,550
03 Jul 2020 53.25 53.50 52.25 52.75 3,016,600 159,503,775
02 Jul 2020 50.75 53.50 50.50 53.00 11,378,200 598,152,175
01 Jul 2020 49.25 50.50 49.00 50.25 5,228,600 260,182,075
30 Jun 2020 49.50 50.00 48.75 48.75 4,557,700 224,565,800
29 Jun 2020 48.25 49.00 47.50 49.00 6,398,700 309,749,100
26 Jun 2020 49.25 49.75 47.50 48.50 8,388,000 407,407,875
25 Jun 2020 49.50 50.25 48.25 49.25 6,953,800 341,496,850
24 Jun 2020 51.75 52.75 50.25 50.25 10,174,900 522,031,200
23 Jun 2020 51.25 52.00 50.75 51.75 3,079,100 158,499,500
22 Jun 2020 50.75 51.75 50.50 50.75 3,630,400 185,164,150
19 Jun 2020 51.50 52.50 51.00 51.00 7,359,600 377,088,250
18 Jun 2020 50.50 53.00 50.25 52.00 5,379,500 278,593,575
17 Jun 2020 51.50 52.50 50.75 51.50 5,539,600 285,471,075
16 Jun 2020 52.25 52.25 51.50 51.75 3,763,600 195,658,150
15 Jun 2020 51.00 51.50 49.50 50.50 10,111,400 510,867,950
12 Jun 2020 52.25 52.75 50.75 52.00 12,578,700 650,143,150
11 Jun 2020 54.50 54.50 52.50 53.50 6,538,100 349,517,200
10 Jun 2020 54.25 54.75 53.00 54.25 6,450,100 348,617,250
09 Jun 2020 53.50 55.25 53.00 53.50 9,326,800 504,567,650
08 Jun 2020 55.25 56.00 53.50 53.75 10,927,500 598,004,550
05 Jun 2020 52.75 54.50 52.25 54.50 11,899,600 637,966,925
04 Jun 2020 52.25 53.75 51.50 53.00 18,938,500 993,429,275
02 Jun 2020 51.25 51.75 50.75 51.25 7,030,400 360,264,000
01 Jun 2020 50.00 51.75 49.50 51.00 14,702,200 747,543,175
29 May 2020 49.75 50.50 49.25 49.25 25,994,700 1,290,123,700
28 May 2020 52.00 52.50 49.75 50.00 14,992,800 760,050,875
27 May 2020 52.25 53.00 51.50 52.75 10,161,000 531,700,425
26 May 2020 52.50 56.25 51.50 53.00 25,507,700 1,373,651,450
25 May 2020 49.75 51.00 49.25 50.75 9,240,400 465,109,575
22 May 2020 49.25 49.50 48.25 49.25 7,246,400 353,848,250
21 May 2020 50.50 51.50 49.25 49.75 16,912,200 854,172,975
20 May 2020 49.25 49.75 48.75 49.75 6,346,100 312,479,150
19 May 2020 49.75 49.75 49.00 49.00 9,814,000 484,529,200
18 May 2020 48.00 48.75 47.75 48.50 10,278,000 496,499,400
15 May 2020 48.00 48.00 47.00 47.00 6,976,700 330,126,800
14 May 2020 48.25 48.25 47.25 47.75 5,692,900 271,401,575
13 May 2020 48.00 48.50 47.75 47.75 4,682,000 224,845,550
12 May 2020 47.00 48.50 47.00 48.25 9,307,200 447,378,775
11 May 2020 46.75 47.75 45.75 47.50 13,488,100 631,546,250
08 May 2020 46.25 46.50 45.25 45.75 8,420,800 384,943,525
07 May 2020 47.50 48.00 44.50 45.50 18,952,400 868,771,800
05 May 2020 48.50 48.75 48.00 48.00 8,331,300 402,415,250
30 Apr 2020 49.50 49.75 48.00 49.00 12,209,800 598,666,875
29 Apr 2020 50.00 50.00 48.50 48.75 7,754,500 380,562,700
28 Apr 2020 49.50 50.50 47.75 50.00 10,837,400 537,119,925
27 Apr 2020 48.50 50.25 47.50 49.75 17,576,100 859,766,175
24 Apr 2020 48.00 49.50 47.75 47.75 13,143,100 636,118,700
23 Apr 2020 48.00 48.50 47.25 48.25 11,697,700 561,259,650
22 Apr 2020 48.00 48.25 46.50 48.00 14,845,700 701,920,850
21 Apr 2020 48.25 49.50 48.25 48.25 8,292,300 403,239,150
20 Apr 2020 49.75 51.25 48.25 49.75 17,394,600 862,775,325
17 Apr 2020 48.00 50.25 46.25 49.50 20,456,700 980,554,725
16 Apr 2020 47.00 47.50 45.25 45.25 14,400,400 668,654,975
15 Apr 2020 49.00 49.50 48.00 49.00 12,083,200 590,613,650
14 Apr 2020 49.50 52.50 49.50 50.00 15,075,000 764,362,750
13 Apr 2020 50.00 50.50 49.00 49.50 14,979,900 744,669,475
10 Apr 2020 44.00 49.00 44.00 48.50 13,927,800 651,840,350
09 Apr 2020 43.75 45.00 43.25 44.00 13,448,800 593,139,825

Remark : Volume from SET main board.