Filter Dates:
To
Historical price from 20 Jul 2020 To 19 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 Sep 2020 To 02 Oct 2020 )
11.70 11.80 11.40 11.40 253,300 2,921,540
Previous 4 weeks
( 20 Aug 2020 To 18 Sep 2020 )
11.60 12.20 11.60 11.70 3,589,200 42,953,450
Daily Historical Data
19 Oct 2020 11.50 11.50 11.20 11.50 900 10,230
16 Oct 2020 11.30 11.30 11.20 11.30 3,900 43,870
15 Oct 2020 11.40 11.40 11.30 11.30 3,000 34,000
14 Oct 2020 11.40 11.40 11.40 11.40 12,700 144,780
12 Oct 2020 11.50 11.50 11.40 11.40 3,000 34,250
09 Oct 2020 11.40 11.40 11.40 11.40 27,400 312,360
08 Oct 2020 11.50 11.50 11.50 11.50 1,100 12,650
07 Oct 2020 11.50 11.50 11.50 11.50 100 1,150
06 Oct 2020 11.40 11.40 11.40 11.40 39,900 454,860
05 Oct 2020 11.50 11.50 11.50 11.50 400 4,600
02 Oct 2020 11.40 11.40 11.40 11.40 11,000 125,400
01 Oct 2020 11.50 11.70 11.40 11.50 77,700 892,280
30 Sep 2020 11.50 11.70 11.50 11.70 19,500 227,690
29 Sep 2020 11.80 11.80 11.70 11.70 14,700 172,540
28 Sep 2020 11.80 11.80 11.80 11.80 1,000 11,800
25 Sep 2020 11.50 11.80 11.40 11.80 112,700 1,298,830
24 Sep 2020 11.60 11.60 11.40 11.50 11,200 128,660
23 Sep 2020 11.70 11.70 11.60 11.60 500 5,840
22 Sep 2020 11.70 11.70 11.70 11.70 3,000 35,100
21 Sep 2020 11.70 11.70 11.70 11.70 2,000 23,400
18 Sep 2020 11.70 11.70 11.70 11.70 1,000 11,700
17 Sep 2020 11.70 11.80 11.70 11.70 262,900 3,076,720
16 Sep 2020 11.80 11.90 11.80 11.90 38,100 449,590
15 Sep 2020 11.80 11.90 11.60 11.90 201,000 2,361,700
14 Sep 2020 - - - - 0 0
11 Sep 2020 12.10 12.10 11.80 11.90 121,600 1,460,040
10 Sep 2020 12.10 12.10 11.90 12.00 403,500 4,842,060
09 Sep 2020 12.20 12.20 12.00 12.00 186,200 2,234,540
08 Sep 2020 12.00 12.10 12.00 12.10 1,740,200 21,038,690
03 Sep 2020 11.80 12.00 11.80 11.90 96,600 1,148,750
02 Sep 2020 11.80 11.90 11.80 11.90 5,700 67,320
01 Sep 2020 11.80 11.90 11.80 11.90 61,200 722,220
31 Aug 2020 11.60 11.80 11.60 11.80 85,600 1,004,930
28 Aug 2020 11.70 11.70 11.60 11.60 2,200 25,540
27 Aug 2020 11.70 11.70 11.60 11.70 6,000 69,710
26 Aug 2020 11.60 11.80 11.60 11.80 16,600 192,580
25 Aug 2020 11.60 11.80 11.60 11.80 5,500 63,900
24 Aug 2020 11.80 11.90 11.70 11.90 230,400 2,724,770
21 Aug 2020 11.70 11.80 11.70 11.80 96,200 1,125,670
20 Aug 2020 11.60 11.70 11.60 11.70 28,700 333,020
19 Aug 2020 11.80 11.80 11.60 11.60 27,000 313,340
18 Aug 2020 11.50 11.70 11.50 11.60 1,304,100 14,997,760
17 Aug 2020 11.50 11.50 11.50 11.50 226,000 2,599,000
14 Aug 2020 11.50 11.50 11.50 11.50 15,700 180,550
13 Aug 2020 11.40 11.50 11.40 11.40 13,400 152,770
11 Aug 2020 11.30 11.30 11.30 11.30 81,400 919,820
10 Aug 2020 11.30 11.30 11.30 11.30 5,300 59,890
07 Aug 2020 11.40 11.40 11.30 11.30 17,000 192,150
06 Aug 2020 11.40 11.40 11.30 11.40 344,700 3,929,240
05 Aug 2020 11.30 11.40 11.30 11.40 5,100 57,640
04 Aug 2020 11.40 11.40 11.30 11.40 22,400 254,280
03 Aug 2020 11.40 11.40 11.40 11.40 15,300 174,420
31 Jul 2020 11.50 11.50 11.30 11.40 43,500 493,140
30 Jul 2020 11.50 11.50 11.50 11.50 18,700 215,050
29 Jul 2020 11.70 11.70 11.60 11.60 20,100 233,470
24 Jul 2020 11.60 11.60 11.60 11.60 131,700 1,527,720
23 Jul 2020 11.70 11.70 11.60 11.60 82,900 961,700
22 Jul 2020 11.60 11.70 11.60 11.70 15,400 178,650
21 Jul 2020 11.60 11.70 11.50 11.70 67,800 784,010
20 Jul 2020 11.70 11.70 11.60 11.60 6,700 78,290

Remark : Volume from SET main board.