Historical Price

Filter Dates:

Historical price From 24 June 2020 To 23 September 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 25 August 2020 To 09 September 2020 )
12.30 12.40 11.90 12.30 746,000 9,099,130
Previous 4 weeks
( 23 July 2020 To 24 August 2020 )
12.60 12.90 12.20 12.30 2,228,000 27,655,940
Daily Historical Data
23 September 2020 11.80 11.80 11.80 11.80 18,100 213,580
22 September 2020 11.90 11.90 11.70 11.80 38,400 453,210
21 September 2020 11.80 12.00 11.70 11.80 46,600 550,430
18 September 2020 11.80 12.00 11.70 11.80 146,800 1,740,010
17 September 2020 12.10 12.10 11.90 11.90 231,500 2,758,440
16 September 2020 12.10 12.10 12.00 12.00 692,400 8,376,950
15 September 2020 12.20 12.20 12.00 12.10 103,800 1,254,050
14 September 2020 12.10 12.20 12.10 12.10 7,800 94,760
11 September 2020 12.30 12.30 12.10 12.10 119,800 1,473,170
10 September 2020 12.30 12.30 12.30 12.30 500 6,150
09 September 2020 12.30 12.30 12.30 12.30 100 1,230
08 September 2020 12.30 12.30 12.10 12.20 10,600 129,230
03 September 2020 12.20 12.30 12.20 12.20 5,800 70,860
02 September 2020 12.20 12.30 12.20 12.20 6,300 76,910
01 September 2020 12.20 12.30 12.20 12.20 258,500 3,179,150
31 August 2020 12.10 12.30 12.10 12.20 60,400 736,550
28 August 2020 11.90 12.20 11.90 12.10 73,100 889,790
27 August 2020 12.00 12.00 11.90 11.90 122,000 1,463,900
26 August 2020 12.20 12.20 12.00 12.00 107,600 1,304,940
25 August 2020 12.30 12.40 12.20 12.20 101,600 1,246,570
24 August 2020 12.30 12.30 12.20 12.30 40,500 497,230
21 August 2020 12.30 12.30 12.20 12.20 45,800 561,700
20 August 2020 12.30 12.40 12.30 12.30 15,700 194,280
19 August 2020 12.40 12.40 12.30 12.30 5,500 68,100
18 August 2020 12.30 12.40 12.30 12.30 23,000 282,920
17 August 2020 12.40 12.50 12.30 12.30 77,500 961,220
14 August 2020 12.70 12.70 12.50 12.70 133,400 1,672,870
13 August 2020 12.60 12.80 12.60 12.60 143,200 1,805,650
11 August 2020 12.60 12.90 12.50 12.60 85,500 1,079,870
10 August 2020 12.40 12.80 12.40 12.60 110,700 1,377,670
07 August 2020 12.30 12.50 12.30 12.30 121,900 1,510,250
06 August 2020 12.40 12.50 12.40 12.40 228,700 2,841,200
05 August 2020 12.40 12.40 12.30 12.40 207,300 2,562,020
04 August 2020 12.40 12.40 12.30 12.40 219,000 2,701,140
03 August 2020 12.40 12.50 12.30 12.40 110,200 1,366,540
31 July 2020 12.30 12.50 12.30 12.40 68,800 854,010
30 July 2020 12.40 12.40 12.30 12.30 124,500 1,532,310
29 July 2020 12.40 12.50 12.40 12.40 52,700 654,390
24 July 2020 12.40 12.40 12.40 12.40 83,100 1,030,440
23 July 2020 12.60 12.60 12.30 12.40 331,000 4,102,130
22 July 2020 12.70 12.90 12.50 12.80 218,500 2,767,350
21 July 2020 13.10 13.20 12.70 12.70 58,000 749,630
20 July 2020 13.20 13.20 13.20 13.20 12,100 159,720
17 July 2020 13.40 13.40 13.30 13.30 13,300 177,140
16 July 2020 13.40 13.40 13.40 13.40 0 0
15 July 2020 13.40 13.40 13.40 13.40 2,099,700 27,935,980
14 July 2020 13.50 13.50 13.50 13.50 0 0
13 July 2020 13.50 13.50 13.40 13.50 243,000 3,280,060
10 July 2020 13.30 13.50 13.30 13.30 11,500 153,770
09 July 2020 13.50 13.50 13.30 13.30 14,800 198,040
08 July 2020 14.00 14.00 13.40 13.60 173,300 2,393,670
07 July 2020 13.60 13.90 13.60 13.90 12,900 179,280
03 July 2020 13.10 13.90 13.10 13.90 59,200 792,890
02 July 2020 13.40 13.40 13.00 13.10 183,200 2,433,150
01 July 2020 13.60 13.60 13.40 13.40 113,000 1,520,130
30 June 2020 13.60 13.60 13.50 13.50 108,300 1,472,760
29 June 2020 13.80 13.80 13.50 13.50 44,800 611,420
26 June 2020 13.60 13.80 13.50 13.70 22,300 304,370
25 June 2020 13.70 13.70 13.60 13.60 13,300 182,100
24 June 2020 14.00 14.10 14.00 14.00 8,100 113,410
Remark : Volume from SET main board.