Historical Price

Filter Dates

Historical price From 25 June 2020 To 24 September 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 August 2020 To 10 September 2020 )
13.60 15.00 13.10 13.80 78,259,000 1,115,544,870
Previous 4 weeks
( 24 July 2020 To 25 August 2020 )
13.80 14.50 11.80 13.60 153,951,100 2,042,368,500
Daily Historical Data
24 September 2020 14.00 14.30 13.80 14.10 5,985,800 84,218,660
23 September 2020 13.80 14.20 13.70 14.20 4,956,200 69,485,290
22 September 2020 13.70 13.90 13.60 13.80 2,508,200 34,455,340
21 September 2020 13.80 14.20 13.60 13.70 5,516,400 76,931,970
18 September 2020 13.50 13.70 13.50 13.60 3,046,800 41,393,780
17 September 2020 13.60 13.90 13.40 13.50 5,217,800 71,114,450
16 September 2020 13.50 13.70 13.40 13.50 4,565,500 61,573,390
15 September 2020 13.10 13.60 13.10 13.40 9,359,700 125,399,110
14 September 2020 12.90 13.10 12.40 12.90 6,636,600 85,039,350
11 September 2020 13.10 13.40 12.80 12.80 20,457,600 268,305,270
10 September 2020 14.30 14.30 13.80 13.80 2,880,400 40,227,730
09 September 2020 13.70 14.40 13.70 14.20 6,450,300 90,002,640
08 September 2020 14.10 14.60 14.00 14.20 4,872,700 69,527,960
03 September 2020 14.80 15.00 14.20 14.40 16,698,600 242,529,550
02 September 2020 13.70 14.90 13.60 14.90 20,012,100 290,930,780
01 September 2020 13.30 13.70 13.10 13.50 2,652,200 35,698,030
31 August 2020 14.00 14.10 13.40 13.50 4,250,000 58,133,060
28 August 2020 14.20 14.50 13.70 14.00 6,230,100 88,008,100
27 August 2020 14.00 14.40 13.80 14.20 10,239,800 145,623,750
26 August 2020 13.60 14.00 13.40 13.90 3,972,800 54,863,270
25 August 2020 14.10 14.30 13.50 13.60 8,071,200 112,839,010
24 August 2020 13.60 14.00 13.30 14.00 9,728,900 133,818,450
21 August 2020 12.80 13.70 12.80 13.40 16,268,900 215,919,510
20 August 2020 12.00 12.80 12.00 12.70 6,623,200 82,708,580
19 August 2020 12.90 12.90 11.90 12.20 6,947,700 86,494,690
18 August 2020 11.80 12.50 11.80 12.50 3,394,500 41,315,500
17 August 2020 12.30 12.30 11.80 11.90 3,762,500 45,050,520
14 August 2020 12.20 12.70 12.10 12.20 6,862,700 85,052,090
13 August 2020 13.10 13.20 12.10 12.10 9,576,400 118,610,030
11 August 2020 14.30 14.30 12.80 12.90 16,000,100 215,552,870
10 August 2020 13.30 13.90 13.30 13.90 3,660,900 49,962,360
07 August 2020 13.30 13.40 13.10 13.20 1,846,900 24,427,860
06 August 2020 13.40 13.70 13.30 13.40 2,318,200 31,228,220
05 August 2020 14.40 14.40 13.20 13.40 9,836,100 135,190,270
04 August 2020 13.80 14.10 13.70 14.10 4,396,100 61,116,690
03 August 2020 14.10 14.20 13.60 13.70 5,190,500 72,090,070
31 July 2020 12.90 13.90 12.60 13.90 8,856,700 118,843,200
30 July 2020 13.30 13.60 12.40 12.60 14,442,500 188,739,760
29 July 2020 14.00 14.10 13.20 13.30 8,731,300 118,420,690
24 July 2020 13.80 14.50 13.60 14.00 7,435,800 104,988,130
23 July 2020 14.40 14.50 13.60 14.00 10,452,100 146,270,860
22 July 2020 14.90 15.10 14.10 14.40 7,822,300 114,083,510
21 July 2020 15.20 15.20 14.90 14.90 5,431,500 81,548,770
20 July 2020 15.00 15.30 14.90 14.90 8,587,400 129,309,580
17 July 2020 14.80 15.00 14.70 14.80 3,386,400 50,191,050
16 July 2020 15.00 15.10 14.70 14.70 6,026,000 89,424,310
15 July 2020 15.20 15.50 14.80 14.90 11,295,000 171,371,220
14 July 2020 15.20 15.20 14.70 14.90 11,366,200 169,752,770
13 July 2020 14.60 15.90 14.60 15.40 44,008,700 668,473,380
10 July 2020 13.60 14.20 13.50 14.00 6,256,100 87,237,920
09 July 2020 13.80 13.80 13.50 13.70 2,999,700 40,929,510
08 July 2020 13.60 14.00 13.50 13.60 10,881,800 149,044,440
07 July 2020 13.00 13.40 12.80 13.40 7,633,600 100,730,780
03 July 2020 12.80 13.10 12.70 12.90 2,452,100 31,750,880
02 July 2020 12.70 13.20 12.60 12.80 4,436,300 57,279,890
01 July 2020 12.90 12.90 12.50 12.70 2,096,700 26,433,300
30 June 2020 13.10 13.10 12.80 12.80 3,582,700 46,365,210
29 June 2020 12.60 12.90 12.20 12.90 3,748,900 47,137,280
26 June 2020 13.10 13.20 12.50 12.70 4,531,100 58,360,810
25 June 2020 12.00 12.90 12.00 12.90 5,373,900 66,480,550

Remark : Volume from SET main board.