IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 03, 2020 to Mar 31, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(04/03/2020 to 17/03/2020)
28.50 31.25 24.60 27.00 5,585,800 163,727,620
Previous 4 weeks
(04/02/2020 to 03/03/2020)
32.50 33.25 26.00 29.25 10,674,300 302,893,150
Daily Historical Data
31/03/2020 27.00 28.00 27.00 27.25 247,100 6,800,000
30/03/2020 27.25 27.25 26.50 26.75 88,200 2,361,500
27/03/2020 27.25 27.50 26.75 27.25 143,400 3,896,850
26/03/2020 27.00 27.50 26.50 27.25 174,500 4,723,500
25/03/2020 27.25 27.25 26.50 27.00 187,400 5,057,100
24/03/2020 26.75 27.00 25.75 26.25 138,500 3,647,775
23/03/2020 26.50 27.00 26.25 26.50 109,000 2,900,100
20/03/2020 28.25 28.75 27.75 28.00 398,700 11,278,550
19/03/2020 26.25 27.25 26.00 27.25 344,700 9,145,250
18/03/2020 27.50 28.50 27.00 27.25 411,900 11,390,725
17/03/2020 27.00 28.00 27.00 27.00 243,500 6,674,300
16/03/2020 28.25 28.25 27.00 28.00 306,100 8,434,475
13/03/2020 27.00 29.25 24.60 28.00 597,800 16,167,395
12/03/2020 29.50 29.75 28.25 28.50 491,900 14,216,550
11/03/2020 30.75 31.00 30.00 30.25 514,000 15,591,500
10/03/2020 30.00 31.25 29.75 30.75 379,300 11,596,275
09/03/2020 29.25 30.25 28.50 30.25 1,288,200 37,702,275
06/03/2020 30.50 30.50 30.00 30.25 231,900 7,027,675
05/03/2020 30.00 31.00 30.00 31.00 1,153,300 35,294,850
04/03/2020 28.50 29.75 28.00 29.75 379,800 11,022,325
03/03/2020 29.75 29.75 28.75 29.25 202,700 5,930,400
02/03/2020 28.00 28.75 26.50 28.75 753,300 20,689,725
28/02/2020 26.50 28.50 26.00 28.00 4,257,400 115,596,575
27/02/2020 27.25 28.75 26.75 28.75 696,400 19,401,000
26/02/2020 27.50 28.25 26.50 27.25 1,264,700 34,475,700
25/02/2020 28.50 29.50 27.50 29.00 1,336,600 37,887,850
24/02/2020 31.00 31.25 29.50 29.50 250,400 7,582,725
21/02/2020 31.25 31.50 30.00 31.50 360,800 11,048,975
20/02/2020 31.50 31.75 31.25 31.25 56,800 1,781,100
19/02/2020 32.25 32.25 31.50 31.50 85,400 2,709,650
18/02/2020 32.25 32.50 31.50 32.50 226,400 7,220,250
17/02/2020 32.50 32.50 32.25 32.50 64,200 2,080,825
14/02/2020 32.50 32.75 32.50 32.75 80,100 2,610,450
13/02/2020 32.75 32.75 32.50 32.75 63,400 2,074,275
12/02/2020 32.50 33.25 32.25 33.00 72,100 2,361,600
11/02/2020 32.75 32.75 32.25 32.50 147,600 4,803,100
07/02/2020 32.50 33.00 32.25 32.75 88,800 2,904,050
06/02/2020 33.25 33.25 32.50 32.50 163,500 5,365,150
05/02/2020 32.75 33.25 32.75 33.00 105,400 3,465,350
04/02/2020 32.50 32.75 32.00 32.75 398,300 12,904,400
03/02/2020 32.50 33.00 31.75 32.50 718,800 23,207,625
Remark : Volume from SET main board.