Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 21, 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(21/08/2020 to 03/09/2020)
10.10 11.20 9.85 10.60 266,581,400 4,767,687,500
Previous 4 weeks
(21/07/2020 to 20/08/2020)
10.40 10.80 8.60 10.00 481,121,200 4,767,687,500
Daily Historical Data
21/09/2020 10.50 10.60 10.20 10.30 7,158,000 74,580,710
18/09/2020 10.40 10.60 10.30 10.40 11,377,300 118,828,720
17/09/2020 10.40 10.70 10.20 10.30 17,084,600 178,212,360
16/09/2020 10.40 10.50 10.10 10.30 8,996,100 92,687,510
15/09/2020 10.30 10.50 10.20 10.40 7,965,300 82,316,850
14/09/2020 9.80 10.30 9.80 10.30 26,105,500 261,058,570
11/09/2020 9.90 10.10 9.70 9.75 23,187,600 229,240,760
10/09/2020 10.10 10.10 9.85 9.90 11,159,900 111,198,325
09/09/2020 9.80 10.10 9.70 10.10 30,460,800 301,550,610
08/09/2020 10.40 10.50 9.90 9.90 27,896,800 284,705,625
03/09/2020 11.00 11.20 10.50 10.60 34,944,500 379,938,460
02/09/2020 10.70 11.00 10.50 10.90 11,158,100 120,514,250
01/09/2020 10.70 10.80 10.50 10.70 9,602,000 102,368,820
31/08/2020 11.00 11.20 10.40 10.70 45,861,500 499,212,120
28/08/2020 10.70 11.00 10.50 10.80 34,820,000 376,889,390
27/08/2020 10.60 10.70 10.50 10.70 10,308,000 109,608,950
26/08/2020 10.60 10.80 10.40 10.70 17,954,100 190,408,480
25/08/2020 10.30 11.00 10.30 10.60 84,599,000 901,555,180
24/08/2020 9.90 10.20 9.85 10.10 8,468,700 84,594,125
21/08/2020 10.10 10.10 9.90 10.00 8,865,500 88,539,060
20/08/2020 9.80 10.10 9.65 10.00 17,222,400 170,485,990
19/08/2020 10.20 10.50 9.85 9.90 27,802,300 283,144,850
18/08/2020 10.10 10.30 10.00 10.20 14,321,800 145,276,600
17/08/2020 10.00 10.10 9.90 9.90 11,006,500 109,659,980
14/08/2020 10.30 10.40 9.80 10.00 26,554,400 267,159,205
13/08/2020 10.40 10.70 10.20 10.40 51,980,500 542,756,850
11/08/2020 9.90 10.60 9.90 10.30 95,444,500 978,208,125
10/08/2020 9.10 9.35 9.05 9.30 11,084,100 102,308,590
07/08/2020 9.20 9.35 9.05 9.10 10,242,600 93,916,460
06/08/2020 9.00 9.45 9.00 9.25 20,290,300 187,522,965
05/08/2020 9.00 9.10 8.80 9.05 10,348,100 92,878,190
04/08/2020 8.80 9.05 8.75 8.95 14,770,100 131,517,775
03/08/2020 9.30 9.30 8.60 8.65 28,425,800 251,706,815

Remark : Volume from SET main board.