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.