16 September 2019 To 12 December 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 13 November 2019 To 26 November 2019 ) |
27.50 | 27.75 | 24.90 | 25.25 | 2,185,500 | 57,962,920 |
|
Previous 4 weeks
( 15 October 2019 To 12 November 2019 ) |
25.50 | 29.25 | 25.50 | 27.75 | 3,598,800 | 101,032,925 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 12 December 2019 | 23.40 | 23.70 | 23.40 | 23.40 | 91,600 | 2,145,570 |
| 11 December 2019 | 23.70 | 23.80 | 23.30 | 23.30 | 69,300 | 1,631,140 |
| 09 December 2019 | 24.10 | 24.20 | 23.70 | 23.70 | 62,400 | 1,495,600 |
| 06 December 2019 | 24.30 | 25.00 | 24.10 | 24.10 | 106,700 | 2,578,660 |
| 04 December 2019 | 25.00 | 25.00 | 24.20 | 24.20 | 123,900 | 3,047,070 |
| 03 December 2019 | 25.25 | 25.75 | 24.70 | 24.70 | 165,600 | 4,144,650 |
| 02 December 2019 | 25.00 | 25.00 | 24.80 | 24.80 | 191,000 | 4,754,540 |
| 29 November 2019 | 24.90 | 25.00 | 24.80 | 25.00 | 104,200 | 2,594,230 |
| 28 November 2019 | 24.90 | 25.00 | 24.80 | 24.90 | 69,500 | 1,732,960 |
| 27 November 2019 | 25.00 | 25.25 | 24.90 | 25.00 | 52,900 | 1,322,125 |
| 26 November 2019 | 25.25 | 25.50 | 24.90 | 25.25 | 151,500 | 3,800,045 |
| 25 November 2019 | 25.50 | 25.75 | 24.90 | 25.25 | 108,600 | 2,741,925 |
| 22 November 2019 | 26.00 | 26.00 | 25.00 | 25.00 | 28,800 | 730,475 |
| 21 November 2019 | 25.25 | 26.00 | 24.90 | 25.75 | 130,900 | 3,312,885 |
| 20 November 2019 | 27.00 | 27.00 | 25.25 | 25.25 | 82,200 | 2,134,525 |
| 19 November 2019 | 25.50 | 27.00 | 25.50 | 26.75 | 122,000 | 3,245,775 |
| 18 November 2019 | 26.00 | 26.00 | 24.90 | 25.50 | 185,000 | 4,676,415 |
| 15 November 2019 | 26.75 | 27.25 | 26.00 | 26.00 | 196,100 | 5,168,400 |
| 14 November 2019 | 27.25 | 27.75 | 27.00 | 27.00 | 54,600 | 1,478,875 |
| 13 November 2019 | 27.50 | 27.75 | 27.00 | 27.00 | 1,125,800 | 30,673,600 |
| 12 November 2019 | 27.75 | 27.75 | 26.75 | 27.75 | 73,300 | 2,000,425 |
| 11 November 2019 | 27.75 | 28.00 | 27.00 | 27.00 | 99,500 | 2,713,425 |
| 08 November 2019 | 28.00 | 28.50 | 27.50 | 27.75 | 42,600 | 1,188,650 |
| 07 November 2019 | 27.75 | 28.00 | 27.50 | 27.75 | 91,800 | 2,540,000 |
| 06 November 2019 | 28.50 | 29.00 | 27.75 | 27.75 | 147,800 | 4,192,025 |
| 05 November 2019 | 29.25 | 29.25 | 28.50 | 28.75 | 121,600 | 3,507,450 |
| 04 November 2019 | 27.50 | 29.25 | 27.50 | 29.00 | 139,800 | 4,009,475 |
| 01 November 2019 | 27.25 | 28.25 | 27.25 | 28.00 | 87,500 | 2,417,475 |
| 31 October 2019 | 28.00 | 28.25 | 27.75 | 27.75 | 68,800 | 1,923,550 |
| 30 October 2019 | 27.75 | 28.50 | 27.75 | 27.75 | 86,700 | 2,415,450 |
| 29 October 2019 | 27.75 | 28.50 | 27.75 | 27.75 | 226,500 | 6,391,100 |
| 28 October 2019 | 26.75 | 28.00 | 26.75 | 27.75 | 147,700 | 4,046,725 |
| 25 October 2019 | 27.50 | 28.00 | 26.00 | 27.25 | 186,200 | 5,030,675 |
| 24 October 2019 | 28.50 | 28.75 | 27.75 | 27.75 | 140,300 | 3,956,725 |
| 22 October 2019 | 28.50 | 28.75 | 28.25 | 28.50 | 105,900 | 3,011,600 |
| 21 October 2019 | 29.25 | 29.25 | 28.25 | 28.50 | 192,400 | 5,541,275 |
| 18 October 2019 | 28.25 | 29.00 | 27.75 | 29.00 | 610,000 | 17,474,925 |
| 17 October 2019 | 27.00 | 29.00 | 27.00 | 28.00 | 748,100 | 21,118,500 |
| 16 October 2019 | 26.50 | 27.50 | 26.25 | 27.00 | 186,000 | 5,023,675 |
| 15 October 2019 | 25.50 | 26.50 | 25.50 | 26.50 | 96,300 | 2,529,800 |
| 11 October 2019 | 26.25 | 26.25 | 25.50 | 25.50 | 295,600 | 7,606,375 |
| 10 October 2019 | 26.00 | 26.50 | 26.00 | 26.00 | 36,400 | 952,600 |
| 09 October 2019 | 26.00 | 26.50 | 26.00 | 26.00 | 46,700 | 1,217,700 |
| 08 October 2019 | 26.75 | 26.75 | 26.25 | 26.25 | 51,400 | 1,358,475 |
| 07 October 2019 | 26.25 | 26.50 | 25.75 | 26.25 | 79,700 | 2,073,450 |
| 04 October 2019 | 26.25 | 26.50 | 26.25 | 26.50 | 58,000 | 1,534,700 |
| 03 October 2019 | 26.25 | 26.75 | 26.25 | 26.50 | 109,300 | 2,891,475 |
| 02 October 2019 | 26.50 | 27.00 | 26.00 | 27.00 | 153,000 | 4,077,325 |
| 01 October 2019 | 27.50 | 27.50 | 26.75 | 26.75 | 102,800 | 2,779,300 |
| 30 September 2019 | 27.50 | 28.00 | 27.25 | 27.25 | 156,100 | 4,292,175 |
| 27 September 2019 | 27.00 | 28.50 | 27.00 | 27.50 | 289,100 | 8,080,150 |
| 26 September 2019 | 27.00 | 27.50 | 27.00 | 27.00 | 91,700 | 2,491,800 |
| 25 September 2019 | 27.00 | 27.00 | 26.50 | 26.75 | 130,600 | 3,509,200 |
| 24 September 2019 | 26.50 | 27.00 | 26.25 | 27.00 | 109,100 | 2,912,550 |
| 23 September 2019 | 27.75 | 27.75 | 26.50 | 26.50 | 163,500 | 4,384,400 |
| 20 September 2019 | 27.75 | 27.75 | 27.00 | 27.75 | 156,600 | 4,279,550 |
| 19 September 2019 | 28.25 | 28.25 | 27.50 | 27.50 | 216,200 | 6,016,300 |
| 18 September 2019 | 28.50 | 28.50 | 27.25 | 28.00 | 238,800 | 6,647,375 |
| 17 September 2019 | 28.50 | 29.00 | 28.00 | 28.00 | 183,400 | 5,193,850 |
| 16 September 2019 | 28.75 | 28.75 | 28.25 | 28.50 | 185,600 | 5,287,100 |
Remark : Volume from SET main board.