Filter Dates:
Historical Price from 03 August 2020 To 30 October 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01 October 2020 To 15 October 2020 )
18.60 18.80 18.30 18.30 1,128,700 20,884,780
Previous 4 weeks
( 01 September 2020 To 30 September 2020 )
19.30 19.40 17.80 18.60 11,992,000 223,375,660
Daily Historical Data
30 October 2020 18.00 18.20 17.90 18.10 176,000 3,185,190
29 October 2020 18.00 18.10 17.90 18.00 206,500 3,718,730
28 October 2020 18.00 18.10 17.80 18.10 324,800 5,852,710
27 October 2020 17.80 18.00 17.70 18.00 437,700 7,814,760
26 October 2020 17.80 17.90 17.70 17.80 365,200 6,506,520
22 October 2020 17.90 18.10 17.60 17.60 1,066,400 18,928,240
21 October 2020 18.20 18.20 17.90 18.10 220,400 3,973,280
20 October 2020 17.90 18.20 17.70 18.20 362,100 6,531,420
19 October 2020 18.20 18.20 17.90 17.90 263,200 4,748,750
16 October 2020 18.30 18.50 18.20 18.20 234,800 4,293,490
15 October 2020 18.50 18.50 18.30 18.30 232,500 4,288,130
14 October 2020 18.80 18.80 18.50 18.60 113,800 2,107,940
12 October 2020 18.60 18.80 18.40 18.80 197,300 3,680,710
09 October 2020 18.60 18.60 18.40 18.60 21,700 401,640
08 October 2020 18.60 18.60 18.50 18.50 38,600 715,000
07 October 2020 18.50 18.60 18.50 18.50 15,300 283,060
06 October 2020 18.50 18.60 18.40 18.60 35,000 648,230
05 October 2020 18.50 18.60 18.50 18.50 77,600 1,438,600
02 October 2020 18.40 18.60 18.30 18.60 228,500 4,218,650
01 October 2020 18.60 18.60 18.30 18.40 168,400 3,102,820
30 September 2020 18.90 18.90 18.60 18.60 248,400 4,660,980
29 September 2020 18.60 18.90 18.30 18.90 285,100 5,343,520
28 September 2020 18.50 18.60 18.40 18.60 178,000 3,295,500
25 September 2020 19.20 19.20 18.50 18.50 283,700 5,310,600
24 September 2020 18.20 19.20 18.20 19.20 1,129,300 21,208,440
23 September 2020 18.10 18.30 18.00 18.30 191,200 3,482,670
22 September 2020 18.00 18.30 17.80 18.30 466,000 8,404,060
21 September 2020 18.70 18.70 18.00 18.10 4,794,400 87,927,510
18 September 2020 18.80 18.90 18.50 18.60 819,300 15,293,850
17 September 2020 18.90 19.00 18.70 18.70 235,400 4,440,640
16 September 2020 18.80 18.90 18.80 18.90 145,300 2,743,740
15 September 2020 18.80 19.20 18.70 18.80 1,212,900 22,934,870
14 September 2020 18.80 18.90 18.70 18.80 179,500 3,384,160
11 September 2020 18.90 19.00 18.70 18.90 151,700 2,857,850
10 September 2020 18.90 19.00 18.80 18.90 119,900 2,259,820
09 September 2020 19.00 19.10 18.90 18.90 256,300 4,857,330
08 September 2020 19.20 19.30 19.10 19.10 234,600 4,503,160
03 September 2020 19.30 19.30 19.10 19.30 263,800 5,075,560
02 September 2020 19.40 19.40 19.20 19.40 350,900 6,790,220
01 September 2020 19.30 19.40 19.20 19.40 446,300 8,601,180
31 August 2020 19.00 19.50 19.00 19.40 1,251,600 24,124,680
28 August 2020 18.90 19.00 18.80 18.90 200,700 3,787,020
27 August 2020 18.80 18.90 18.70 18.90 148,100 2,788,550
26 August 2020 18.80 19.10 18.80 18.80 273,300 5,179,060
25 August 2020 19.00 19.00 18.80 18.90 118,400 2,239,050
24 August 2020 18.70 18.90 18.60 18.90 228,200 4,276,590
21 August 2020 18.70 18.80 18.70 18.80 103,200 1,935,930
20 August 2020 18.80 18.90 18.60 18.60 105,100 1,964,730
19 August 2020 18.90 19.00 18.80 18.90 324,500 6,114,020
18 August 2020 19.00 19.10 18.80 19.00 333,600 6,297,280
17 August 2020 18.90 19.00 18.80 19.00 135,100 2,557,830
14 August 2020 19.10 19.10 18.80 18.90 154,300 2,919,050
13 August 2020 19.20 19.20 18.90 19.00 104,000 1,978,980
11 August 2020 19.00 19.20 19.00 19.10 155,900 2,974,690
10 August 2020 18.90 19.00 18.90 18.90 114,500 2,169,140
07 August 2020 18.90 19.10 18.80 19.00 129,900 2,458,940
06 August 2020 19.00 19.10 18.90 19.00 160,500 3,047,450
05 August 2020 19.00 19.10 18.90 18.90 162,800 3,092,410
04 August 2020 18.90 19.10 18.80 19.10 313,800 5,936,750
03 August 2020 19.20 19.20 18.80 19.00 237,000 4,498,580
Remark : Volume from SET main board.