Historical Price

Filter Dates

Historical price From : 26 Jun 2020 To 25 Sep 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Aug 2020 To 11 Sep 2020)
10.20 10.70 10.10 10.20 11,400 116,820
Previous 4 weeks
(29 Jul 2020 To 26 Aug 2020)
10.50 10.50 10.00 10.10 225,200 2,318,800
Daily Historical Data
25 Sep 2020 10.10 10.30 10.00 10.00 3,200 32,500
24 Sep 2020 - - - - 0 0
23 Sep 2020 10.10 10.10 10.00 10.00 2,100 21,010
22 Sep 2020 10.00 10.00 10.00 10.00 100 1,000
21 Sep 2020 10.00 10.10 10.00 10.10 5,000 50,470
18 Sep 2020 10.10 10.10 10.00 10.00 22,100 221,030
17 Sep 2020 10.20 10.20 10.10 10.10 5,000 50,800
16 Sep 2020 10.10 10.10 10.10 10.10 5,500 55,550
15 Sep 2020 10.10 10.10 10.10 10.10 10,400 105,040
14 Sep 2020 10.20 10.20 10.00 10.00 27,100 271,030
11 Sep 2020 10.30 10.30 10.20 10.20 300 3,070
10 Sep 2020 10.20 10.20 10.10 10.20 2,900 29,330
09 Sep 2020 - - - - 0 0
08 Sep 2020 - - - - 0 0
03 Sep 2020 10.30 10.30 10.20 10.20 1,500 15,350
02 Sep 2020 10.30 10.30 10.30 10.30 400 4,120
01 Sep 2020 10.50 10.50 10.40 10.40 300 3,130
31 Aug 2020 10.70 10.70 10.40 10.40 300 3,170
28 Aug 2020 10.30 10.30 10.20 10.30 5,100 52,520
27 Aug 2020 10.20 10.30 10.20 10.20 600 6,130
26 Aug 2020 10.20 10.30 10.10 10.10 6,800 69,360
25 Aug 2020 10.10 10.20 10.10 10.20 1,300 13,140
24 Aug 2020 10.30 10.30 10.10 10.10 300 3,070
21 Aug 2020 10.10 10.20 10.10 10.10 300 3,040
20 Aug 2020 10.10 10.10 10.00 10.00 2,200 22,190
19 Aug 2020 10.20 10.20 10.10 10.10 10,100 102,320
18 Aug 2020 10.10 10.20 10.10 10.20 5,800 58,650
17 Aug 2020 10.10 10.10 10.10 10.10 100 1,010
14 Aug 2020 10.30 10.30 10.00 10.00 26,200 263,810
13 Aug 2020 10.30 10.30 10.20 10.20 26,200 267,360
11 Aug 2020 10.30 10.30 10.20 10.20 5,200 53,060
10 Aug 2020 10.30 10.30 10.20 10.20 8,200 83,750
07 Aug 2020 10.30 10.30 10.20 10.20 4,900 50,020
06 Aug 2020 10.30 10.30 10.30 10.30 200 2,060
05 Aug 2020 10.30 10.40 10.30 10.30 17,800 183,820
04 Aug 2020 10.40 10.40 10.30 10.30 20,900 217,280
03 Aug 2020 10.40 10.40 10.30 10.30 6,800 70,190
31 Jul 2020 10.40 10.50 10.40 10.40 46,800 486,930
30 Jul 2020 10.40 10.40 10.40 10.40 8,100 84,240
29 Jul 2020 10.50 10.50 10.50 10.50 27,000 283,500
24 Jul 2020 10.50 10.60 10.50 10.50 102,700 1,078,360
23 Jul 2020 10.50 10.50 10.50 10.50 17,700 185,850
22 Jul 2020 10.50 10.50 10.50 10.50 5,000 52,500
21 Jul 2020 10.50 10.50 10.40 10.50 10,500 110,240
20 Jul 2020 10.40 10.50 10.40 10.50 10,200 106,250
17 Jul 2020 10.40 10.50 10.40 10.50 900 9,440
16 Jul 2020 10.60 10.60 10.40 10.40 5,500 58,230
15 Jul 2020 10.40 10.50 10.40 10.50 1,200 12,580
14 Jul 2020 10.50 10.50 10.50 10.50 43,900 460,950
13 Jul 2020 10.50 10.60 10.40 10.50 68,400 718,700
10 Jul 2020 10.60 10.60 10.50 10.50 12,500 131,290
09 Jul 2020 10.60 10.60 10.50 10.60 37,800 397,180
08 Jul 2020 10.50 10.60 10.50 10.60 220,200 2,333,570
07 Jul 2020 10.60 10.60 10.50 10.60 238,700 2,529,620
03 Jul 2020 10.50 10.50 10.50 10.50 43,600 457,800
02 Jul 2020 10.50 10.60 10.50 10.60 4,100 43,060
01 Jul 2020 10.50 10.60 10.50 10.60 9,400 99,130
30 Jun 2020 10.60 10.60 10.60 10.60 11,600 122,960
29 Jun 2020 10.50 10.60 10.50 10.50 246,000 2,606,800
26 Jun 2020 10.60 10.60 10.50 10.50 19,500 205,880

Remark : Volume from SET main board.