Historical Price

Filter Dates:

Historical price from : 01 Jul 2020 To 30 Sep 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01/09/2020 To 16/09/2020 )
9.90 10.00 9.50 9.60 10,031,200 97,986,290
Previous 4 weeks
( 03/08/2020 To 31/08/2020 )
9.90 10.00 9.70 9.95 24,899,100 246,135,200
Daily Historical Data
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
29/07/2020 10.10 10.20 10.00 10.10 2,884,600 28,926,000
24/07/2020 10.20 10.20 10.10 10.10 1,236,400 12,498,300
23/07/2020 10.10 10.20 10.00 10.20 1,788,600 18,070,250
22/07/2020 10.20 10.20 10.10 10.10 2,512,700 25,392,320
21/07/2020 10.10 10.20 10.10 10.20 2,297,000 23,228,770
20/07/2020 10.20 10.30 10.10 10.30 902,900 9,209,720
17/07/2020 10.20 10.30 10.10 10.30 1,575,100 16,106,300
16/07/2020 10.20 10.30 10.20 10.30 597,700 6,106,430
15/07/2020 10.30 10.30 10.20 10.20 78,900 806,450
14/07/2020 10.10 10.30 10.10 10.30 788,700 8,034,880
13/07/2020 10.20 10.30 10.10 10.20 860,600 8,779,670
10/07/2020 10.20 10.30 10.10 10.20 1,579,200 16,103,710
09/07/2020 10.20 10.20 10.10 10.10 277,800 2,822,960
08/07/2020 10.20 10.30 10.10 10.10 1,968,800 19,987,180
07/07/2020 10.30 10.30 10.20 10.20 1,514,700 15,478,860
03/07/2020 10.30 10.30 10.20 10.30 549,200 5,652,070
02/07/2020 10.20 10.30 10.20 10.20 433,900 4,434,310
01/07/2020 10.20 10.30 10.10 10.20 1,036,400 10,512,910
Remark : Volume from SET main board.