Historical price from 24 July 2020 To 26 October 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Previous 2 weeks
( 25 September 2020 to 08 October 2020 ) |
11.00 | 11.10 | 8.70 | 10.00 | 214,652,100 | 2,125,040,395 |
|
Previous 4 weeks
( 26 August 2020 to 24 September 2020 ) |
6.25 | 11.90 | 6.10 | 11.00 | 400,678,700 | 3,526,881,970 |
| Daily Historical Data | ||||||
| 26 October 2020 | 9.05 | 9.25 | 8.90 | 9.00 | 3,475,100 | 31,312,285 |
| 22 October 2020 | 9.15 | 9.25 | 8.95 | 9.10 | 6,101,900 | 55,256,980 |
| 21 October 2020 | 9.35 | 9.40 | 9.05 | 9.10 | 5,308,700 | 48,953,995 |
| 20 October 2020 | 9.00 | 9.35 | 9.00 | 9.30 | 9,871,700 | 90,758,630 |
| 19 October 2020 | 9.45 | 9.55 | 9.00 | 9.00 | 7,857,900 | 72,395,835 |
| 16 October 2020 | 9.85 | 9.90 | 9.10 | 9.60 | 15,311,600 | 145,400,715 |
| 15 October 2020 | 10.10 | 10.30 | 9.70 | 9.75 | 16,308,800 | 162,442,440 |
| 14 October 2020 | 9.80 | 10.20 | 9.70 | 10.20 | 17,630,500 | 175,085,720 |
| 12 October 2020 | 9.65 | 9.90 | 9.60 | 9.80 | 14,922,500 | 145,236,445 |
| 09 October 2020 | 10.10 | 10.20 | 9.40 | 9.55 | 15,931,500 | 155,423,960 |
| 08 October 2020 | 9.80 | 10.50 | 9.65 | 10.00 | 26,451,300 | 266,232,615 |
| 07 October 2020 | 9.85 | 10.00 | 9.60 | 9.70 | 12,525,100 | 122,979,885 |
| 06 October 2020 | 9.95 | 10.10 | 9.85 | 9.85 | 9,636,700 | 95,901,770 |
| 05 October 2020 | 10.30 | 10.80 | 9.80 | 10.00 | 26,152,700 | 269,214,355 |
| 02 October 2020 | 9.00 | 10.30 | 8.80 | 10.10 | 58,287,700 | 562,706,380 |
| 01 October 2020 | 10.00 | 10.10 | 8.70 | 8.95 | 30,949,000 | 287,605,215 |
| 30 September 2020 | 10.00 | 10.30 | 9.80 | 9.90 | 13,409,900 | 134,932,315 |
| 29 September 2020 | 10.40 | 10.60 | 9.85 | 9.90 | 17,764,900 | 178,893,080 |
| 28 September 2020 | 10.60 | 10.70 | 10.20 | 10.40 | 9,217,100 | 96,442,960 |
| 25 September 2020 | 11.00 | 11.10 | 10.50 | 10.50 | 10,257,700 | 110,131,820 |
| 24 September 2020 | 11.00 | 11.00 | 10.20 | 11.00 | 14,988,900 | 160,677,700 |
| 23 September 2020 | 11.10 | 11.20 | 10.80 | 11.10 | 12,209,600 | 134,869,580 |
| 22 September 2020 | 11.30 | 11.90 | 10.70 | 10.80 | 33,869,300 | 384,643,220 |
| 21 September 2020 | 9.50 | 10.90 | 9.45 | 10.90 | 40,687,200 | 418,858,745 |
| 18 September 2020 | 9.55 | 9.65 | 9.35 | 9.50 | 6,032,000 | 57,361,360 |
| 17 September 2020 | 9.70 | 9.80 | 9.45 | 9.45 | 9,535,100 | 91,508,755 |
| 16 September 2020 | 9.50 | 9.95 | 9.50 | 9.55 | 16,823,400 | 163,260,340 |
| 15 September 2020 | 9.10 | 10.10 | 9.05 | 9.50 | 54,397,400 | 522,458,015 |
| 14 September 2020 | 8.10 | 9.25 | 8.05 | 9.00 | 34,237,800 | 299,945,940 |
| 11 September 2020 | 7.95 | 8.15 | 7.85 | 8.05 | 8,521,000 | 68,219,070 |
| 10 September 2020 | 8.30 | 8.65 | 7.90 | 7.90 | 22,903,800 | 190,590,715 |
| 09 September 2020 | 7.30 | 8.30 | 7.30 | 8.10 | 56,000,600 | 437,060,905 |
| 08 September 2020 | 6.30 | 7.30 | 6.25 | 7.30 | 44,960,000 | 310,898,785 |
| 03 September 2020 | 6.35 | 6.50 | 6.30 | 6.35 | 7,671,700 | 49,079,125 |
| 02 September 2020 | 6.15 | 6.45 | 6.15 | 6.40 | 9,382,700 | 59,091,615 |
| 01 September 2020 | 6.25 | 6.30 | 6.10 | 6.15 | 5,644,000 | 35,103,515 |
| 31 August 2020 | 6.30 | 6.40 | 6.20 | 6.25 | 4,969,800 | 31,347,895 |
| 28 August 2020 | 6.30 | 6.35 | 6.20 | 6.30 | 5,729,500 | 36,011,300 |
| 27 August 2020 | 6.25 | 6.35 | 6.20 | 6.35 | 5,877,900 | 36,943,370 |
| 26 August 2020 | 6.25 | 6.30 | 6.20 | 6.30 | 6,237,000 | 38,952,020 |
| 25 August 2020 | 6.20 | 6.60 | 6.15 | 6.30 | 25,445,900 | 161,557,770 |
| 24 August 2020 | 6.10 | 6.20 | 6.05 | 6.20 | 8,757,600 | 53,537,705 |
| 21 August 2020 | 6.00 | 6.05 | 5.95 | 6.05 | 4,275,800 | 25,694,820 |
| 20 August 2020 | 5.90 | 6.00 | 5.85 | 6.00 | 4,164,400 | 24,694,880 |
| 19 August 2020 | 6.10 | 6.20 | 5.80 | 5.90 | 6,894,100 | 41,591,580 |
| 18 August 2020 | 6.10 | 6.20 | 6.00 | 6.15 | 5,482,800 | 33,545,605 |
| 17 August 2020 | 6.00 | 6.10 | 5.95 | 6.10 | 5,169,000 | 31,181,925 |
| 14 August 2020 | 6.20 | 6.30 | 5.95 | 5.95 | 7,573,300 | 46,492,255 |
| 13 August 2020 | 6.10 | 6.25 | 6.00 | 6.20 | 9,222,800 | 56,477,135 |
| 11 August 2020 | 6.00 | 6.20 | 5.95 | 6.10 | 12,765,300 | 77,714,775 |
| 10 August 2020 | 5.80 | 5.95 | 5.75 | 5.95 | 5,894,800 | 34,440,510 |
| 07 August 2020 | 5.90 | 6.05 | 5.70 | 5.80 | 6,299,900 | 37,048,690 |
| 06 August 2020 | 5.95 | 6.05 | 5.85 | 5.90 | 4,185,700 | 24,872,750 |
| 05 August 2020 | 5.95 | 6.10 | 5.90 | 5.95 | 5,234,400 | 31,254,260 |
| 04 August 2020 | 5.95 | 6.05 | 5.90 | 5.95 | 6,722,200 | 40,164,230 |
| 03 August 2020 | 5.70 | 6.00 | 5.65 | 5.95 | 11,729,500 | 68,374,130 |
| 31 July 2020 | 5.70 | 5.75 | 5.45 | 5.65 | 8,533,400 | 47,655,860 |
| 30 July 2020 | 5.95 | 6.00 | 5.60 | 5.70 | 8,404,800 | 48,883,550 |
| 29 July 2020 | 6.10 | 6.15 | 5.85 | 5.90 | 9,117,700 | 54,842,000 |
| 24 July 2020 | 6.20 | 6.35 | 6.05 | 6.10 | 11,046,100 | 68,790,870 |
Remark : Volume from SET main board.