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)
4.62 4.84 4.24 4.24 127,993,200 1,870,607,419
Previous 4 weeks
(29/07/2020 to 26/08/2020)
4.88 5.10 4.20 4.62 399,207,100 1,870,607,419
Daily Historical Data
25/09/2020 4.26 4.28 4.24 4.24 4,470,900 19,007,270
24/09/2020 4.30 4.34 4.22 4.24 7,040,700 30,053,058
23/09/2020 4.28 4.38 4.22 4.30 11,167,600 47,859,908
22/09/2020 4.24 4.30 4.20 4.28 7,742,900 32,921,968
21/09/2020 4.30 4.34 4.22 4.26 6,746,900 28,830,344
18/09/2020 4.32 4.36 4.28 4.30 3,417,200 14,733,154
17/09/2020 4.32 4.36 4.26 4.30 5,367,300 23,114,548
16/09/2020 4.34 4.44 4.30 4.38 10,625,000 46,582,888
15/09/2020 4.26 4.34 4.26 4.28 5,860,600 25,146,566
14/09/2020 4.28 4.30 4.24 4.24 4,248,900 18,095,666
11/09/2020 4.38 4.42 4.24 4.24 8,956,000 38,514,026
10/09/2020 4.42 4.46 4.30 4.36 10,380,100 45,365,296
09/09/2020 4.36 4.42 4.30 4.40 8,681,400 37,839,210
08/09/2020 4.50 4.52 4.38 4.38 12,233,500 54,159,574
03/09/2020 4.68 4.68 4.56 4.56 9,008,500 41,545,396
02/09/2020 4.56 4.70 4.54 4.66 13,294,800 61,909,716
01/09/2020 4.56 4.60 4.50 4.54 5,622,100 25,586,072
31/08/2020 4.74 4.74 4.56 4.60 9,986,400 46,258,600
28/08/2020 4.80 4.82 4.68 4.74 14,133,500 67,295,938
27/08/2020 4.62 4.84 4.62 4.76 35,696,900 169,874,338
26/08/2020 4.52 4.68 4.52 4.62 14,706,300 67,739,904
25/08/2020 4.60 4.60 4.48 4.50 7,517,500 34,099,704
24/08/2020 4.40 4.64 4.36 4.60 22,094,100 99,775,388
21/08/2020 4.26 4.36 4.20 4.34 17,737,800 75,930,570
20/08/2020 4.38 4.38 4.20 4.20 20,184,500 86,326,232
19/08/2020 4.56 4.56 4.42 4.44 14,644,300 65,919,944
18/08/2020 4.50 4.58 4.46 4.52 13,324,700 59,964,138
17/08/2020 4.58 4.62 4.46 4.48 12,371,100 55,717,752
14/08/2020 4.74 4.76 4.50 4.58 27,931,700 128,259,818
13/08/2020 4.76 4.78 4.68 4.70 23,106,400 109,275,360
11/08/2020 4.72 4.84 4.70 4.72 26,126,700 124,528,370
10/08/2020 4.76 4.84 4.68 4.68 19,706,300 93,431,542
07/08/2020 4.70 4.82 4.70 4.80 10,503,400 49,938,514
06/08/2020 4.88 4.92 4.70 4.70 18,085,600 86,869,520
05/08/2020 4.86 4.90 4.82 4.84 12,373,000 60,246,074
04/08/2020 4.90 4.96 4.82 4.84 17,768,100 86,730,204
03/08/2020 4.74 4.88 4.70 4.86 21,376,600 102,880,576
Remark : Volume from SET main board.