Historical Price

Filter Dates:

To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Aug 2020 To 11 Sep 2020)
4.46 5.20 4.46 4.96 84,693,100 409,735,529
Previous 4 weeks
(29 Jul 2020 To 26 Aug 2020)
4.78 4.84 4.18 4.46 97,173,900 437,491,586
Daily Historical Data
25 Sep 2020 4.86 4.92 4.80 4.84 5,326,200 25,753,632
24 Sep 2020 4.88 4.92 4.82 4.86 3,716,900 18,125,876
23 Sep 2020 4.90 4.98 4.88 4.92 1,971,800 9,696,648
22 Sep 2020 4.98 5.05 4.84 4.90 4,312,500 21,219,921
21 Sep 2020 5.05 5.20 5.00 5.00 4,818,700 24,444,220
18 Sep 2020 5.10 5.20 4.96 5.05 7,280,800 36,875,609
17 Sep 2020 5.20 5.40 5.00 5.15 15,539,500 80,656,370
16 Sep 2020 5.00 5.25 4.96 5.25 28,521,800 146,262,519
15 Sep 2020 4.76 4.98 4.74 4.94 9,506,100 46,600,022
14 Sep 2020 4.98 5.00 4.72 4.76 11,482,800 55,775,998
11 Sep 2020 4.84 5.20 4.82 4.96 38,464,000 192,221,553
10 Sep 2020 4.80 4.92 4.76 4.82 6,060,700 29,448,630
09 Sep 2020 4.80 4.84 4.74 4.78 4,076,900 19,501,108
08 Sep 2020 4.62 4.94 4.60 4.84 11,531,700 55,315,636
03 Sep 2020 4.66 4.68 4.60 4.66 2,291,300 10,623,382
02 Sep 2020 4.60 4.72 4.58 4.66 6,416,500 29,857,516
01 Sep 2020 4.58 4.62 4.52 4.58 1,723,300 7,866,772
31 Aug 2020 4.62 4.64 4.54 4.62 2,568,100 11,828,116
28 Aug 2020 4.58 4.66 4.54 4.62 4,706,600 21,629,238
27 Aug 2020 4.46 4.66 4.46 4.56 6,854,000 31,443,578
26 Aug 2020 4.54 4.54 4.46 4.46 1,293,900 5,813,148
25 Aug 2020 4.52 4.58 4.50 4.52 1,968,700 8,922,810
24 Aug 2020 4.38 4.52 4.36 4.50 4,382,200 19,575,044
21 Aug 2020 4.28 4.38 4.28 4.34 1,884,100 8,157,582
20 Aug 2020 4.26 4.30 4.18 4.24 5,099,400 21,651,556
19 Aug 2020 4.42 4.42 4.30 4.30 4,507,100 19,645,526
18 Aug 2020 4.40 4.46 4.34 4.40 2,591,600 11,416,442
17 Aug 2020 4.46 4.50 4.40 4.40 1,658,600 7,331,198
14 Aug 2020 4.54 4.54 4.46 4.46 949,700 4,259,746
13 Aug 2020 4.60 4.60 4.48 4.54 2,317,900 10,508,558
11 Aug 2020 4.56 4.62 4.52 4.56 3,688,400 16,857,482
10 Aug 2020 4.50 4.56 4.50 4.54 1,674,400 7,578,204
07 Aug 2020 4.48 4.60 4.44 4.50 6,452,800 29,169,474
06 Aug 2020 4.44 4.54 4.42 4.46 16,844,100 75,347,958
05 Aug 2020 4.58 4.58 4.42 4.42 5,649,200 25,316,914
04 Aug 2020 4.54 4.62 4.52 4.54 8,077,200 36,842,972
03 Aug 2020 4.60 4.60 4.50 4.50 6,117,800 27,716,322
31 Jul 2020 4.46 4.62 4.46 4.58 7,638,700 34,805,814
30 Jul 2020 4.60 4.66 4.48 4.52 8,702,000 39,863,118
29 Jul 2020 4.78 4.84 4.62 4.64 5,676,100 26,711,718
24 Jul 2020 4.80 4.84 4.74 4.78 3,981,500 19,029,838
23 Jul 2020 4.94 4.94 4.76 4.80 15,878,400 77,109,922
22 Jul 2020 5.20 5.35 4.94 4.94 26,437,500 135,465,169
21 Jul 2020 5.10 5.20 5.10 5.15 8,582,600 44,244,700
20 Jul 2020 5.05 5.10 5.05 5.05 1,576,400 7,970,140
17 Jul 2020 5.10 5.20 5.10 5.10 8,581,400 44,076,805
16 Jul 2020 5.15 5.20 5.00 5.05 5,935,300 30,181,390
15 Jul 2020 5.15 5.20 5.05 5.10 5,967,100 30,567,050
14 Jul 2020 5.00 5.15 5.00 5.15 11,531,900 58,283,665
13 Jul 2020 5.40 5.40 5.10 5.15 19,953,000 104,976,135
10 Jul 2020 5.20 5.65 5.15 5.40 76,611,000 414,746,730
09 Jul 2020 5.35 5.35 5.15 5.15 16,329,900 85,544,125
08 Jul 2020 5.05 5.20 4.96 5.20 16,103,600 81,822,147
07 Jul 2020 5.05 5.10 4.98 5.10 12,350,200 62,287,044
03 Jul 2020 5.05 5.10 4.96 4.98 6,881,400 34,447,005
02 Jul 2020 5.05 5.15 4.96 5.10 14,504,000 73,383,304
01 Jul 2020 5.05 5.10 4.94 4.98 16,317,400 81,803,961
30 Jun 2020 5.45 5.50 4.88 4.98 85,998,800 446,132,679
29 Jun 2020 5.00 5.40 5.00 5.35 91,708,100 476,012,885
26 Jun 2020 4.72 4.98 4.72 4.94 27,886,200 135,539,222

Remark : Volume from SET main board.