Historical Price

Filter Dates:

From
To

Historical price From 21 July 2020 To 20 October 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 September 2020 To 05 October 2020)
13.40 13.60 12.20 12.30 47,668,500 607,320,880
Previous 4 weeks
(21 August 2020 To 21 September 2020)
12.79 13.90 12.10 13.60 129,675,909 1,707,299,330
Daily Historical Data
20 October 2020 11.50 11.80 11.40 11.60 7,561,800 87,911,540
19 October 2020 12.00 12.10 11.50 11.50 10,864,000 127,660,990
16 October 2020 12.50 12.60 12.30 12.40 4,807,400 59,766,380
15 October 2020 13.10 13.20 12.40 12.50 9,128,000 116,615,660
14 October 2020 12.70 13.40 12.70 13.30 16,049,500 211,146,400
12 October 2020 12.60 12.90 12.50 12.70 7,107,900 90,604,610
09 October 2020 12.70 12.70 12.30 12.40 2,449,700 30,570,270
08 October 2020 12.90 13.10 12.60 12.60 4,972,600 63,614,840
07 October 2020 12.70 12.90 12.60 12.80 4,457,500 56,833,670
06 October 2020 12.40 12.80 12.40 12.70 5,130,300 64,604,130
05 October 2020 12.40 12.50 12.20 12.30 5,302,900 65,449,270
02 October 2020 12.70 12.70 12.20 12.30 6,377,700 79,346,320
01 October 2020 12.90 12.90 12.40 12.70 4,137,400 52,414,900
30 September 2020 13.00 13.20 12.60 12.60 4,221,400 54,534,450
29 September 2020 13.00 13.20 12.90 12.90 3,612,200 47,044,520
28 September 2020 12.80 13.10 12.80 13.00 4,775,400 61,806,340
25 September 2020 12.70 12.90 12.50 12.60 5,636,800 71,624,470
24 September 2020 12.60 12.70 12.40 12.50 4,768,700 59,852,430
23 September 2020 13.10 13.10 12.60 12.70 4,239,200 54,411,830
22 September 2020 13.40 13.60 13.00 13.10 4,596,800 60,836,350
21 September 2020 13.50 13.90 13.40 13.60 8,561,600 116,616,210
18 September 2020 13.10 13.60 13.10 13.40 10,288,800 138,050,690
17 September 2020 13.19 13.59 13.09 13.19 11,332,143 151,200,330
16 September 2020 12.99 13.39 12.79 13.29 8,348,859 109,498,030
15 September 2020 12.10 13.09 12.10 13.09 5,430,907 68,267,640
14 September 2020 12.70 12.79 12.10 12.10 9,884,459 122,484,440
11 September 2020 12.79 12.99 12.79 12.79 2,673,764 34,404,950
10 September 2020 12.99 13.09 12.70 12.79 5,778,234 74,436,370
09 September 2020 12.89 12.99 12.79 12.99 5,319,299 68,605,280
08 September 2020 13.19 13.29 12.89 13.09 4,999,899 65,644,640
03 September 2020 13.29 13.59 13.19 13.19 3,430,423 45,892,890
02 September 2020 13.09 13.49 13.09 13.29 4,253,523 56,373,910
01 September 2020 12.99 13.29 12.99 13.09 4,190,914 55,099,260
31 August 2020 13.59 13.59 13.09 13.09 4,338,918 58,028,040
28 August 2020 13.59 13.79 13.39 13.49 4,990,119 67,693,590
27 August 2020 13.59 13.89 13.39 13.49 10,433,528 142,571,740
26 August 2020 12.99 13.59 12.89 13.49 9,688,967 128,676,020
25 August 2020 13.39 13.49 12.79 12.89 6,396,164 83,651,930
24 August 2020 12.79 13.09 12.60 13.09 6,071,421 78,432,420
21 August 2020 12.79 12.99 12.60 12.70 3,263,968 41,670,950
20 August 2020 12.70 12.89 12.60 12.70 5,456,112 69,266,430
19 August 2020 13.19 13.29 12.50 12.79 11,489,322 148,369,170
18 August 2020 13.49 13.59 13.09 13.19 7,593,712 100,862,930
17 August 2020 13.39 13.59 13.19 13.39 9,125,581 122,289,800
14 August 2020 13.69 13.69 13.29 13.29 10,116,044 136,039,410
13 August 2020 13.89 14.08 13.49 13.59 11,279,313 154,798,820
11 August 2020 13.69 14.08 13.59 13.79 10,767,446 148,691,680
10 August 2020 13.69 13.79 13.49 13.49 3,790,756 51,619,560
07 August 2020 13.79 13.99 13.59 13.69 9,020,930 123,664,300
06 August 2020 13.89 14.18 13.79 13.79 11,200,471 156,252,600
05 August 2020 14.28 14.38 13.69 13.79 18,277,679 254,366,130
04 August 2020 14.28 14.48 14.08 14.18 7,429,274 105,889,650
03 August 2020 14.68 14.88 13.99 14.08 15,194,885 216,210,460
31 July 2020 13.89 14.88 13.79 14.88 10,125,521 144,844,470
30 July 2020 15.08 15.08 14.08 14.18 15,202,144 220,994,870
29 July 2020 15.18 15.57 14.88 14.88 15,269,190 229,620,300
24 July 2020 15.27 15.67 15.18 15.47 7,113,302 109,946,360
23 July 2020 15.47 15.77 15.18 15.37 9,183,755 141,918,090
22 July 2020 16.17 16.27 15.47 15.47 12,509,526 198,663,750
21 July 2020 15.37 16.07 15.27 16.07 19,510,312 308,249,490

Remark : Volume from SET main board.