This printed article is located at https://investor.ratch.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2019 to Feb 26, 2020

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(29/01/2020 to 12/02/2020)
71.50
72.00
63.75
64.75
66,026,200
Previous 4 weeks
(30/12/2019 to 28/01/2020)
69.50
76.50
66.75
71.25
126,778,100
Daily Historical Data
26/02/2020
64.00
64.25
61.50
62.25
5,710,900
25/02/2020
64.00
65.25
61.75
64.25
7,739,800
24/02/2020
63.25
65.50
63.00
63.75
9,563,400
21/02/2020
63.00
63.75
62.50
63.25
4,035,600
20/02/2020
63.00
63.75
61.75
63.25
6,421,100
19/02/2020
63.75
63.75
62.25
63.00
5,005,700
18/02/2020
64.00
64.00
63.25
63.75
2,594,100
17/02/2020
63.50
64.75
62.75
64.00
4,102,200
14/02/2020
65.00
65.25
63.00
63.50
5,849,000
13/02/2020
64.75
65.25
64.50
64.75
2,170,600
12/02/2020
64.75
65.25
64.00
64.75
4,929,900
11/02/2020
64.75
65.75
63.75
64.25
7,864,500
07/02/2020
64.25
65.50
63.75
64.75
6,512,400
06/02/2020
66.75
66.75
64.50
65.00
7,292,200
05/02/2020
66.75
68.00
65.50
66.50
6,495,400
04/02/2020
66.75
67.25
65.75
66.50
6,458,100
03/02/2020
67.25
68.25
66.50
66.75
6,905,700
31/01/2020
69.75
70.00
67.00
68.00
10,012,400
30/01/2020
71.00
71.75
69.50
70.75
4,853,300
29/01/2020
71.50
72.00
70.25
71.25
4,702,300
28/01/2020
72.00
73.00
70.50
71.25
4,911,600
27/01/2020
72.00
73.25
71.50
72.50
3,673,000
24/01/2020
74.50
74.50
73.50
73.50
2,221,200
23/01/2020
74.00
74.50
73.00
74.00
5,110,900
22/01/2020
75.00
75.50
74.00
74.00
6,896,300
21/01/2020
75.00
76.50
74.25
74.50
9,884,100
20/01/2020
73.25
75.25
73.25
75.00
9,269,300
17/01/2020
73.75
73.75
72.25
73.00
4,415,400
16/01/2020
73.25
74.25
72.00
73.50
6,072,100
15/01/2020
74.50
75.50
72.25
73.25
9,270,100
14/01/2020
74.75
74.75
73.50
74.50
10,108,600
13/01/2020
72.00
74.75
72.00
74.50
12,486,900
10/01/2020
68.50
71.75
68.50
71.50
12,707,500
09/01/2020
68.00
69.00
67.50
68.50
5,659,500
08/01/2020
67.50
68.00
66.75
67.50
3,775,900
07/01/2020
68.00
68.75
67.50
68.25
2,686,600
06/01/2020
68.00
69.25
67.50
68.00
5,016,900
03/01/2020
69.75
69.75
68.00
68.50
4,703,700
02/01/2020
68.75
70.00
68.50
69.75
3,132,800
30/12/2019
69.50
69.50
68.25
68.75
4,775,700
27/12/2019
69.00
69.75
68.75
69.50
4,584,900
26/12/2019
69.75
69.75
68.75
69.00
2,904,300
25/12/2019
69.00
70.00
69.00
69.50
3,154,500
24/12/2019
67.25
69.75
67.00
69.00
7,883,900
23/12/2019
67.00
68.25
66.75
67.00
4,848,800
20/12/2019
66.50
67.50
66.25
67.00
7,741,100
19/12/2019
66.25
67.50
65.75
66.75
7,999,200
18/12/2019
67.00
67.25
65.50
66.50
5,646,800
17/12/2019
67.50
67.50
65.75
66.75
8,873,500
16/12/2019
69.25
69.25
67.25
67.50
5,536,800
13/12/2019
69.75
70.25
68.50
69.25
4,728,600
12/12/2019
68.25
70.00
68.25
69.25
6,362,200
11/12/2019
70.00
70.00
67.75
68.25
4,634,500
09/12/2019
69.25
70.25
68.75
69.75
3,137,900
06/12/2019
70.50
71.25
69.25
69.50
4,548,000
04/12/2019
68.50
70.75
68.50
70.25
4,913,900
03/12/2019
69.00
70.00
68.25
69.00
5,369,100
02/12/2019
70.50
70.75
68.50
69.25
8,599,600
29/11/2019
71.50
71.75
69.75
70.75
6,070,800
28/11/2019
72.00
72.75
71.50
71.75
4,672,000
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.