Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/12/2019 To 03/01/2020)
6.95 7.05 6.80 6.95 16,009,900 110,759,435
Previous 4 weeks
(19/11/2019 To 18/12/2019)
7.45 7.60 6.60 6.95 65,116,900 457,440,650
Daily Historical Data
17/01/2020 6.75 6.80 6.60 6.75 2,081,100 13,875,525
16/01/2020 6.75 6.75 6.65 6.65 1,148,100 7,678,350
15/01/2020 6.55 6.65 6.55 6.65 642,000 4,256,225
14/01/2020 6.60 7.00 6.50 6.65 6,165,000 41,778,705
13/01/2020 6.50 6.60 6.40 6.50 1,477,300 9,593,750
10/01/2020 6.65 6.65 6.40 6.45 1,304,800 8,441,105
09/01/2020 6.60 6.60 6.45 6.55 1,443,300 9,410,125
08/01/2020 6.60 6.60 6.30 6.40 3,430,300 22,105,340
07/01/2020 6.65 6.80 6.65 6.65 2,106,300 14,115,690
06/01/2020 6.80 6.90 6.60 6.60 3,362,000 22,501,465
03/01/2020 6.90 7.00 6.85 6.95 1,986,000 13,769,245
02/01/2020 6.85 7.00 6.85 6.90 1,787,000 12,378,025
30/12/2019 6.85 6.90 6.80 6.85 914,700 6,249,770
27/12/2019 6.95 7.00 6.80 6.85 2,014,000 13,874,410
26/12/2019 6.90 6.95 6.85 6.90 578,600 3,984,910
25/12/2019 6.90 6.90 6.80 6.90 2,378,000 16,346,490
24/12/2019 6.95 6.95 6.85 6.85 752,000 5,174,270
23/12/2019 6.95 7.00 6.90 6.90 1,765,500 12,266,375
20/12/2019 7.00 7.05 6.90 6.90 1,852,400 12,865,210
19/12/2019 6.95 7.05 6.90 7.00 1,981,700 13,850,730
18/12/2019 6.90 7.00 6.90 6.95 1,409,400 9,773,590
17/12/2019 6.85 6.95 6.85 6.90 1,477,200 10,179,790
16/12/2019 7.00 7.05 6.80 6.95 2,718,000 18,823,105
13/12/2019 7.00 7.00 6.85 7.00 2,368,100 16,474,940
12/12/2019 6.80 6.95 6.75 6.95 3,176,400 21,872,770
11/12/2019 6.80 6.80 6.60 6.80 3,150,100 21,185,550
09/12/2019 6.95 6.95 6.75 6.75 2,430,600 16,543,675
06/12/2019 6.95 7.10 6.85 6.95 3,766,700 26,187,685
04/12/2019 7.00 7.10 6.95 6.95 3,725,300 26,084,680
03/12/2019 6.90 7.10 6.85 7.10 3,083,700 21,624,410
02/12/2019 6.95 7.00 6.75 6.90 2,213,400 15,196,520
29/11/2019 6.90 7.05 6.80 6.90 5,459,200 37,671,420
28/11/2019 7.20 7.25 6.90 6.90 5,139,200 36,157,000
27/11/2019 7.55 7.55 7.20 7.20 2,931,100 21,378,165
26/11/2019 7.55 7.60 7.45 7.50 2,827,000 21,309,690
25/11/2019 7.00 7.50 6.95 7.50 5,963,200 43,632,490
22/11/2019 6.90 7.00 6.75 6.90 1,437,100 9,881,205
21/11/2019 7.00 7.10 6.75 6.75 5,896,900 40,588,570
20/11/2019 7.20 7.25 7.00 7.00 3,485,800 24,821,850
19/11/2019 7.45 7.45 7.25 7.25 2,458,500 18,053,545
18/11/2019 7.45 7.60 7.40 7.40 2,702,200 20,237,260
15/11/2019 7.40 7.65 7.35 7.60 2,771,100 20,711,045
14/11/2019 7.60 7.70 7.35 7.40 2,084,100 15,592,915
13/11/2019 8.00 8.00 7.55 7.55 2,975,800 23,002,755
12/11/2019 8.00 8.10 7.85 7.85 2,150,800 17,038,040
11/11/2019 8.10 8.15 7.95 8.00 2,623,800 21,080,825
08/11/2019 8.25 8.30 8.10 8.15 2,044,800 16,754,050
07/11/2019 8.30 8.35 8.10 8.20 3,923,300 32,315,600
06/11/2019 7.80 8.50 7.80 8.25 15,657,200 129,619,295
05/11/2019 8.05 8.05 7.80 7.80 3,955,700 31,094,520
04/11/2019 8.50 8.60 8.00 8.00 11,717,000 95,358,515
01/11/2019 7.50 8.70 7.50 8.70 28,807,500 239,377,725
31/10/2019 7.30 7.60 7.30 7.40 2,775,000 20,698,415
30/10/2019 7.20 7.30 7.20 7.30 1,350,600 9,810,435
29/10/2019 7.20 7.30 7.20 7.20 1,831,400 13,232,450
28/10/2019 7.30 7.40 7.20 7.35 2,317,600 16,887,100
25/10/2019 7.50 7.55 7.15 7.25 5,144,000 37,345,145
24/10/2019 7.85 7.85 7.50 7.50 4,535,000 34,590,790
22/10/2019 8.10 8.15 7.90 7.90 3,455,200 27,508,115
21/10/2019 8.35 8.35 8.00 8.10 3,059,800 24,998,335

Remark : Volume from SET main board.