Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17/01/2020 To 30/01/2020)
6.75 6.80 5.80 5.80 24,712,500 153,759,300
Previous 4 weeks
(18/12/2019 To 16/01/2020)
6.90 7.05 6.30 6.65 38,498,400 260,413,780
Daily Historical Data
14/02/2020 5.50 5.55 5.45 5.45 1,878,000 10,286,390
13/02/2020 5.60 5.65 5.45 5.45 2,047,400 11,293,830
12/02/2020 5.45 5.65 5.45 5.55 2,534,200 14,071,750
11/02/2020 5.75 5.75 5.45 5.45 3,644,600 20,224,935
07/02/2020 5.85 5.90 5.60 5.60 2,285,600 12,996,555
06/02/2020 5.85 5.95 5.75 5.80 2,372,600 13,852,840
05/02/2020 5.85 6.00 5.80 5.80 3,896,200 22,904,905
04/02/2020 5.70 5.85 5.55 5.75 5,027,200 28,718,910
03/02/2020 5.75 5.90 5.65 5.65 5,376,800 30,891,040
31/01/2020 5.75 5.95 5.75 5.75 2,781,400 16,129,245
30/01/2020 5.90 5.95 5.80 5.80 1,994,400 11,652,910
29/01/2020 6.00 6.05 5.90 5.90 1,729,800 10,260,840
28/01/2020 5.90 6.15 5.85 5.90 2,635,000 15,748,750
27/01/2020 6.00 6.05 5.80 5.95 4,214,200 24,909,040
24/01/2020 6.25 6.30 6.15 6.15 1,411,000 8,758,160
23/01/2020 6.30 6.35 6.25 6.25 2,082,000 13,096,835
22/01/2020 6.45 6.45 6.20 6.35 3,699,500 23,374,710
21/01/2020 6.60 6.65 6.40 6.40 2,261,000 14,638,135
20/01/2020 6.80 6.80 6.60 6.60 2,604,500 17,444,395
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

Remark : Volume from SET main board.