Filter Dates :

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.