Historical Price

01 Jul 2020 To 30 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Sep 2020 To 16 Sep 2020)
4.66 4.78 4.58 4.66 803,300 3,755,998
Previous 4 weeks
(03 Aug 2020 To 31 Aug 2020)
4.90 4.92 4.60 4.70 1,194,300 5,689,700
Daily Historical Data
30 Sep 2020 4.60 4.62 4.56 4.60 218,200 1,003,030
29 Sep 2020 4.60 4.60 4.56 4.56 3,700 16,964
28 Sep 2020 4.58 4.58 4.56 4.58 14,800 67,778
25 Sep 2020 4.62 4.62 4.56 4.58 20,900 95,962
24 Sep 2020 4.60 4.62 4.56 4.62 29,600 135,360
23 Sep 2020 4.62 4.64 4.60 4.62 8,700 40,060
22 Sep 2020 4.58 4.62 4.58 4.62 13,700 63,284
21 Sep 2020 4.60 4.66 4.60 4.62 36,000 165,832
18 Sep 2020 4.60 4.66 4.56 4.66 161,900 743,588
17 Sep 2020 4.66 4.70 4.58 4.60 52,400 241,332
16 Sep 2020 4.62 4.74 4.62 4.66 47,000 219,260
15 Sep 2020 4.62 4.76 4.60 4.74 284,800 1,332,952
14 Sep 2020 4.74 4.76 4.64 4.74 20,800 97,774
11 Sep 2020 4.70 4.76 4.66 4.74 105,300 493,358
10 Sep 2020 4.70 4.74 4.64 4.64 124,400 586,074
09 Sep 2020 4.68 4.70 4.58 4.68 133,400 615,248
08 Sep 2020 4.76 4.78 4.70 4.74 31,400 148,448
03 Sep 2020 4.68 4.74 4.68 4.74 10,700 50,444
02 Sep 2020 4.68 4.70 4.68 4.70 2,700 12,682
01 Sep 2020 4.66 4.68 4.66 4.68 42,800 199,758
31 Aug 2020 4.70 4.70 4.66 4.70 1,400 6,566
28 Aug 2020 4.70 4.70 4.66 4.66 26,700 124,444
27 Aug 2020 4.68 4.70 4.66 4.66 85,400 399,810
26 Aug 2020 4.72 4.76 4.68 4.68 30,700 144,778
25 Aug 2020 4.62 4.68 4.62 4.66 5,100 23,632
24 Aug 2020 4.66 4.66 4.60 4.66 34,700 160,426
21 Aug 2020 4.70 4.70 4.64 4.64 28,200 131,566
20 Aug 2020 4.70 4.72 4.66 4.68 89,700 420,198
19 Aug 2020 4.70 4.74 4.68 4.68 199,200 939,370
18 Aug 2020 4.82 4.82 4.74 4.76 44,200 210,900
17 Aug 2020 4.82 4.84 4.76 4.82 19,700 94,472
14 Aug 2020 4.82 4.82 4.80 4.80 1,000 4,804
13 Aug 2020 4.80 4.84 4.76 4.84 42,800 205,772
11 Aug 2020 4.86 4.86 4.76 4.80 212,000 1,014,288
10 Aug 2020 4.84 4.84 4.82 4.84 54,100 261,632
07 Aug 2020 4.82 4.90 4.80 4.84 24,300 117,332
06 Aug 2020 4.86 4.92 4.82 4.84 116,500 566,502
05 Aug 2020 4.84 4.86 4.78 4.84 113,900 550,856
04 Aug 2020 4.82 4.86 4.80 4.82 24,400 118,096
03 Aug 2020 4.90 4.90 4.76 4.82 40,300 194,256
31 Jul 2020 4.82 4.90 4.72 4.90 139,200 672,354
30 Jul 2020 4.88 4.90 4.76 4.86 205,600 993,778
29 Jul 2020 4.94 4.98 4.86 4.88 354,500 1,736,796
24 Jul 2020 4.94 4.98 4.94 4.98 20,400 100,796
23 Jul 2020 4.94 5.05 4.94 4.94 66,600 330,722
22 Jul 2020 5.05 5.05 4.94 4.94 256,400 1,274,443
21 Jul 2020 5.00 5.05 4.94 5.05 91,100 455,261
20 Jul 2020 5.00 5.00 4.94 4.98 50,700 251,824
17 Jul 2020 5.10 5.10 4.94 5.00 302,700 1,524,091
16 Jul 2020 4.96 5.25 4.94 5.05 1,509,600 7,759,856
15 Jul 2020 5.00 5.00 4.90 4.90 125,700 625,394
14 Jul 2020 5.00 5.00 4.92 4.96 371,100 1,852,856
13 Jul 2020 4.94 5.00 4.94 4.96 119,200 593,756
10 Jul 2020 5.00 5.05 4.88 4.90 184,200 921,206
09 Jul 2020 5.00 5.05 4.96 5.00 181,800 911,296
08 Jul 2020 5.05 5.05 4.98 4.98 225,100 1,127,169
07 Jul 2020 5.00 5.05 4.96 5.05 270,700 1,351,738
03 Jul 2020 5.00 5.05 4.98 5.05 84,500 422,076
02 Jul 2020 4.98 5.05 4.98 5.05 120,600 603,066
01 Jul 2020 5.00 5.10 4.96 5.00 49,400 246,833

Remark : Volume from SET main board.