Historical Price

Filter Dates:

Historical price from : 30 Jul 2020 To 28 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29/09/2020 To 12/10/2020 )
9.35 9.45 9.25 9.25 5,952,300 55,612,205
Previous 4 weeks
( 28/08/2020 To 28/09/2020 )
9.95 10.00 9.35 9.35 17,439,700 169,428,885
Daily Historical Data
28/10/2020 9.25 9.35 9.15 9.25 313,200 2,885,460
27/10/2020 9.30 9.30 9.20 9.25 260,400 2,404,770
26/10/2020 9.30 9.50 9.25 9.30 397,500 3,696,015
22/10/2020 9.15 9.55 9.05 9.55 2,572,700 24,185,025
21/10/2020 9.05 9.10 9.00 9.05 481,100 4,353,015
20/10/2020 9.15 9.20 9.00 9.00 1,350,000 12,232,790
19/10/2020 9.20 9.20 9.10 9.15 1,017,200 9,317,540
16/10/2020 9.25 9.30 9.20 9.25 832,900 7,704,345
15/10/2020 9.30 9.35 9.25 9.25 622,400 5,778,625
14/10/2020 9.30 9.35 9.25 9.30 785,700 7,280,890
12/10/2020 9.30 9.35 9.25 9.25 422,600 3,929,155
09/10/2020 9.35 9.40 9.25 9.25 1,447,000 13,459,390
08/10/2020 9.40 9.45 9.30 9.30 1,825,500 17,074,070
07/10/2020 9.40 9.40 9.35 9.40 217,600 2,041,325
06/10/2020 9.35 9.40 9.30 9.40 207,200 1,941,240
05/10/2020 9.35 9.40 9.30 9.35 393,500 3,686,455
02/10/2020 9.40 9.40 9.30 9.35 608,000 5,684,385
01/10/2020 9.40 9.40 9.30 9.40 223,800 2,095,930
30/09/2020 9.40 9.45 9.35 9.35 261,700 2,458,350
29/09/2020 9.35 9.45 9.35 9.40 345,400 3,241,905
28/09/2020 9.40 9.40 9.35 9.35 567,500 5,317,675
25/09/2020 9.40 9.45 9.35 9.35 583,200 5,481,090
24/09/2020 9.45 9.45 9.40 9.40 241,700 2,275,210
23/09/2020 9.50 9.50 9.40 9.45 518,200 4,907,210
22/09/2020 9.50 9.55 9.45 9.45 793,100 7,516,075
21/09/2020 9.55 9.65 9.50 9.50 828,200 7,915,835
18/09/2020 9.55 9.65 9.55 9.55 591,200 5,661,630
17/09/2020 9.60 9.65 9.55 9.60 877,600 8,429,270
16/09/2020 9.60 9.65 9.55 9.60 542,000 5,201,900
15/09/2020 9.55 9.65 9.55 9.65 472,200 4,522,665
14/09/2020 9.65 9.70 9.50 9.55 1,674,300 16,087,455
11/09/2020 9.75 9.75 9.65 9.65 578,300 5,606,135
10/09/2020 9.75 9.80 9.70 9.70 403,400 3,928,050
09/09/2020 9.70 9.75 9.70 9.75 708,600 6,881,680
08/09/2020 9.80 9.80 9.70 9.70 1,330,500 12,967,840
03/09/2020 9.80 9.85 9.75 9.75 720,300 7,048,845
02/09/2020 9.80 9.85 9.75 9.80 963,000 9,439,095
01/09/2020 9.90 10.00 9.90 9.95 2,638,600 26,302,625
31/08/2020 9.95 10.00 9.90 9.95 1,214,700 12,078,875
28/08/2020 9.95 9.95 9.90 9.90 1,193,100 11,859,725
27/08/2020 10.00 10.00 9.90 9.90 1,464,500 14,534,875
26/08/2020 9.90 10.00 9.85 10.00 1,103,900 10,962,515
25/08/2020 9.80 9.90 9.80 9.90 1,204,600 11,908,025
24/08/2020 9.75 9.85 9.75 9.80 1,013,800 9,945,100
21/08/2020 9.75 9.90 9.70 9.70 1,809,000 17,676,045
20/08/2020 9.80 9.85 9.75 9.75 1,383,200 13,523,190
19/08/2020 9.85 9.90 9.80 9.85 928,300 9,134,370
18/08/2020 9.85 9.95 9.85 9.85 1,131,300 11,169,725
17/08/2020 9.90 9.90 9.80 9.85 903,900 8,901,750
14/08/2020 9.90 9.90 9.80 9.90 2,389,300 23,546,955
13/08/2020 9.90 10.00 9.90 9.90 2,289,400 22,701,400
11/08/2020 9.90 9.95 9.85 9.90 1,012,300 10,022,530
10/08/2020 9.95 10.00 9.90 9.90 1,605,600 15,940,100
07/08/2020 9.95 9.95 9.90 9.95 583,300 5,800,760
06/08/2020 9.90 10.00 9.90 9.95 1,455,200 14,473,750
05/08/2020 9.90 9.95 9.85 9.90 1,066,600 10,564,950
04/08/2020 9.95 10.00 9.90 9.90 810,000 8,044,410
03/08/2020 9.90 9.95 9.90 9.95 337,100 3,346,150
31/07/2020 9.95 9.95 9.85 9.90 2,230,400 22,060,515
30/07/2020 10.00 10.10 9.90 9.95 4,799,000 47,845,730
Remark : Volume from SET main board.