Historical Price Email This Print This 

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2020 to 11/09/2020)
12.50 13.10 12.10 12.30 9,442,000 120,215,760
Previous 4 weeks
(29/07/2020 to 26/08/2020)
13.90 13.90 12.00 12.40 20,685,200 267,257,480
Daily Historical Data
25/09/2020 11.70 11.80 11.60 11.80 279,600 3,266,730
24/09/2020 11.70 11.80 11.50 11.60 593,700 6,897,850
23/09/2020 11.80 11.80 11.60 11.70 361,300 4,221,910
22/09/2020 11.80 11.80 11.50 11.70 1,312,800 15,268,890
21/09/2020 11.80 12.00 11.70 11.80 734,500 8,683,900
18/09/2020 11.70 11.80 11.60 11.70 1,017,700 11,905,240
17/09/2020 12.20 12.20 11.50 11.80 3,323,600 39,067,340
16/09/2020 12.30 12.30 12.10 12.10 973,000 11,854,010
15/09/2020 12.50 12.70 12.00 12.10 3,293,900 40,084,660
14/09/2020 12.40 12.50 12.20 12.50 422,300 5,224,110
11/09/2020 12.60 12.60 12.30 12.30 542,600 6,774,940
10/09/2020 12.40 12.60 12.40 12.60 464,000 5,799,160
09/09/2020 12.30 12.60 12.10 12.30 522,500 6,442,130
08/09/2020 12.70 12.70 12.40 12.40 997,100 12,431,370
03/09/2020 12.80 13.00 12.60 12.60 1,748,700 22,492,460
02/09/2020 12.70 13.00 12.60 12.90 737,800 9,478,670
01/09/2020 12.90 12.90 12.60 12.70 726,400 9,275,360
31/08/2020 13.00 13.00 12.70 12.70 813,800 10,494,650
28/08/2020 12.70 13.10 12.60 12.90 2,552,200 32,808,630
27/08/2020 12.50 12.60 12.40 12.60 336,900 4,218,390
26/08/2020 12.20 12.70 12.10 12.40 1,380,200 17,215,220
25/08/2020 12.30 12.30 12.10 12.10 737,500 8,989,930
24/08/2020 12.40 12.40 12.20 12.30 325,800 4,011,920
21/08/2020 12.20 12.40 12.20 12.30 757,900 9,321,180
20/08/2020 12.20 12.30 12.00 12.20 630,200 7,671,920
19/08/2020 12.50 12.80 12.20 12.40 1,170,800 14,671,620
18/08/2020 12.10 12.60 12.10 12.60 259,900 3,239,620
17/08/2020 12.40 12.40 12.10 12.20 874,300 10,708,910
14/08/2020 12.60 12.60 12.40 12.40 650,800 8,154,460
13/08/2020 12.80 12.80 12.50 12.60 1,254,500 15,838,500
11/08/2020 13.00 13.10 12.80 12.80 929,000 12,015,220
10/08/2020 12.80 13.00 12.60 13.00 1,346,100 17,260,750
07/08/2020 13.30 13.40 12.70 12.80 2,377,300 30,974,470
06/08/2020 13.40 13.60 13.30 13.50 494,900 6,661,290
05/08/2020 13.70 13.70 13.30 13.50 807,600 10,880,570
04/08/2020 13.50 13.80 13.40 13.60 1,334,200 18,276,080
03/08/2020 13.10 13.40 13.10 13.40 784,000 10,358,560
Remark : Volume from SET main board.