Historical Price

Filter Dates

Historical price From 01 September 2020 To 27 November 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 November 2020 To 13 November 2020 )
15.80 16.70 14.60 15.30 81,491,200 1,288,363,780
Previous 4 weeks
( 01 October 2020 To 30 October 2020 )
13.50 16.80 13.50 15.70 193,521,000 2,965,575,090
Daily Historical Data
27 November 2020 15.50 16.40 15.50 16.30 12,391,100 199,374,620
26 November 2020 15.50 15.80 15.40 15.50 3,297,100 51,197,330
25 November 2020 16.00 16.00 15.40 15.60 3,912,200 61,096,310
24 November 2020 15.70 16.10 15.60 15.90 2,979,200 47,383,390
23 November 2020 15.90 16.00 15.60 15.70 3,545,600 55,988,960
20 November 2020 16.10 16.10 15.80 16.00 2,983,600 47,576,570
19 November 2020 16.10 16.20 15.90 16.10 4,686,100 75,168,870
18 November 2020 15.60 16.20 15.60 16.10 13,268,600 211,644,880
17 November 2020 15.20 15.70 15.00 15.40 6,757,100 104,434,940
16 November 2020 15.40 15.50 14.90 15.20 2,738,100 41,577,710
13 November 2020 15.30 15.60 15.20 15.30 3,267,400 50,332,640
12 November 2020 15.30 15.60 15.20 15.40 4,560,600 70,275,940
11 November 2020 14.90 15.40 14.80 15.30 7,042,700 106,927,600
10 November 2020 15.90 16.10 14.60 14.80 15,611,300 237,423,020
09 November 2020 16.00 16.20 15.80 16.00 7,928,900 126,532,780
06 November 2020 16.50 16.70 15.70 15.70 16,850,400 272,223,820
05 November 2020 16.20 16.70 16.10 16.20 14,733,400 241,455,500
04 November 2020 16.00 16.10 15.70 16.00 4,011,400 63,689,520
03 November 2020 15.90 16.20 15.90 16.00 3,499,100 56,177,890
02 November 2020 15.80 16.10 15.50 15.90 3,986,000 63,325,070
30 October 2020 15.70 16.00 15.40 15.70 10,476,800 164,650,140
29 October 2020 15.30 15.70 15.20 15.70 4,625,800 71,801,270
28 October 2020 15.30 15.60 15.20 15.40 7,331,200 113,173,490
27 October 2020 14.80 15.30 14.50 15.30 4,270,100 64,392,500
26 October 2020 14.80 14.90 14.60 14.80 1,184,100 17,487,780
22 October 2020 15.00 15.10 14.70 15.00 2,636,000 39,383,200
21 October 2020 15.00 15.20 14.80 15.00 4,602,100 68,938,780
20 October 2020 14.80 15.20 14.60 14.80 7,227,600 107,399,700
19 October 2020 14.90 14.90 14.30 14.80 6,953,300 101,559,250
16 October 2020 15.10 15.30 14.30 15.20 9,607,700 142,047,460
15 October 2020 16.00 16.10 14.80 15.20 15,976,800 245,175,340
14 October 2020 16.00 16.30 15.80 16.10 7,778,500 124,577,030
12 October 2020 16.40 16.60 15.40 16.00 19,041,700 307,032,180
09 October 2020 16.20 16.40 15.70 16.20 9,883,700 158,950,620
08 October 2020 15.10 16.80 15.00 16.20 41,267,100 657,631,560
07 October 2020 14.70 15.00 14.50 14.90 8,224,500 121,381,150
06 October 2020 14.30 14.80 14.20 14.60 13,547,000 196,405,880
05 October 2020 14.00 14.20 13.90 14.00 3,097,500 43,588,060
02 October 2020 13.90 14.20 13.80 13.90 4,708,600 65,996,500
01 October 2020 13.50 14.20 13.50 14.00 11,080,900 154,003,200
30 September 2020 13.60 13.70 13.30 13.40 2,544,700 34,284,750
29 September 2020 13.70 13.80 13.50 13.60 2,330,800 31,731,540
28 September 2020 13.60 13.70 13.50 13.70 2,136,900 29,211,580
25 September 2020 14.20 14.30 13.50 13.60 7,557,800 104,149,920
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

Remark : Volume from SET main board.