Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 25, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2020 to 11/09/2020)
11.50 11.80 11.10 11.20 10,390,400 118,634,420
Previous 4 weeks
(29/07/2020 to 26/08/2020)
11.80 11.80 11.10 11.50 24,931,400 285,884,300
Daily Historical Data
25/09/2020 10.90 10.90 10.80 10.90 801,400 8,679,100
24/09/2020 10.90 11.00 10.70 10.90 745,500 8,070,800
23/09/2020 11.00 11.10 10.90 10.90 1,297,500 14,265,350
22/09/2020 11.20 11.20 10.90 11.10 1,575,700 17,393,330
21/09/2020 11.40 11.40 11.10 11.20 425,300 4,772,770
18/09/2020 11.30 11.40 11.30 11.30 898,500 10,158,560
17/09/2020 11.50 11.50 11.30 11.40 268,100 3,054,420
16/09/2020 11.30 11.60 11.30 11.50 984,900 11,284,760
15/09/2020 11.40 11.40 11.30 11.30 516,000 5,838,470
14/09/2020 11.30 11.40 11.30 11.30 464,500 5,252,240
11/09/2020 11.20 11.40 11.20 11.20 1,224,000 13,800,390
10/09/2020 11.30 11.40 11.10 11.10 1,438,200 16,134,350
09/09/2020 11.30 11.60 11.30 11.30 1,824,200 20,774,480
08/09/2020 11.50 11.60 11.30 11.30 1,879,400 21,391,590
03/09/2020 11.60 11.60 11.50 11.50 455,200 5,249,580
02/09/2020 11.50 11.70 11.50 11.50 545,000 6,300,100
01/09/2020 11.70 11.80 11.50 11.50 638,300 7,419,430
31/08/2020 11.60 11.60 11.50 11.60 512,100 5,923,960
28/08/2020 11.60 11.70 11.50 11.60 662,100 7,644,300
27/08/2020 11.50 11.70 11.50 11.60 1,211,900 13,996,240
26/08/2020 11.30 11.60 11.30 11.50 1,122,700 12,818,590
25/08/2020 11.30 11.40 11.30 11.30 688,200 7,787,730
24/08/2020 11.60 11.60 11.40 11.60 1,414,400 16,292,020
21/08/2020 11.50 11.60 11.40 11.60 645,700 7,425,740
20/08/2020 11.50 11.50 11.30 11.50 630,200 7,188,130
19/08/2020 11.60 11.60 11.30 11.40 829,000 9,523,850
18/08/2020 11.50 11.70 11.40 11.50 1,064,700 12,261,800
17/08/2020 11.70 11.70 11.40 11.40 1,757,900 20,169,270
14/08/2020 11.50 11.80 11.50 11.50 1,701,000 19,861,270
13/08/2020 11.50 11.80 11.40 11.50 2,956,900 34,218,030
11/08/2020 11.30 11.70 11.20 11.60 2,232,600 25,680,940
10/08/2020 11.40 11.40 11.20 11.20 477,900 5,396,380
07/08/2020 11.30 11.40 11.20 11.40 364,100 4,122,770
06/08/2020 11.40 11.50 11.30 11.30 960,800 10,938,890
05/08/2020 11.30 11.40 11.20 11.30 1,312,800 14,873,940
04/08/2020 11.30 11.40 11.20 11.20 716,200 8,082,540
03/08/2020 11.40 11.50 11.10 11.20 1,333,600 14,974,290
Remark : Volume from SET main board.