Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 30, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/09/2020 to 16/09/2020)
5.50 6.00 5.35 5.65 183,109,000 1,041,399,460
Previous 4 weeks
(03/08/2020 to 31/08/2020)
5.30 6.10 5.15 5.50 342,792,200 1,930,056,630
Daily Historical Data
30/09/2020 5.90 6.05 5.70 5.85 47,019,500 276,123,000
29/09/2020 5.55 5.85 5.55 5.80 36,131,600 207,297,615
28/09/2020 5.50 5.55 5.45 5.50 3,316,800 18,242,380
25/09/2020 5.60 5.70 5.45 5.45 7,272,700 40,408,900
24/09/2020 5.55 5.65 5.50 5.55 11,616,600 64,526,160
23/09/2020 5.60 5.65 5.50 5.55 12,796,200 71,545,835
22/09/2020 5.50 5.60 5.40 5.60 8,139,000 45,002,045
21/09/2020 5.55 5.65 5.45 5.45 8,026,500 44,376,875
18/09/2020 5.50 5.60 5.45 5.50 4,821,400 26,608,950
17/09/2020 5.70 5.75 5.50 5.50 11,035,800 61,886,785
16/09/2020 5.70 5.75 5.55 5.65 15,638,000 88,640,365
15/09/2020 5.45 5.55 5.40 5.50 5,608,300 30,725,740
14/09/2020 5.45 5.65 5.35 5.40 25,128,400 137,468,575
11/09/2020 5.55 5.70 5.40 5.40 16,361,100 90,360,025
10/09/2020 5.80 5.85 5.60 5.60 9,168,500 52,125,675
09/09/2020 5.70 5.80 5.55 5.75 24,673,300 139,923,755
08/09/2020 5.80 6.00 5.80 5.80 50,272,400 297,336,815
03/09/2020 5.55 5.85 5.55 5.75 26,447,000 150,812,055
02/09/2020 5.50 5.60 5.45 5.50 4,402,300 24,317,320
01/09/2020 5.50 5.55 5.45 5.50 5,409,700 29,689,135
31/08/2020 5.60 5.70 5.40 5.50 11,246,500 62,124,255
28/08/2020 5.80 5.85 5.55 5.55 14,558,300 82,382,815
27/08/2020 5.90 5.95 5.70 5.75 18,909,300 110,253,290
26/08/2020 5.60 6.10 5.60 5.85 45,658,400 270,403,710
25/08/2020 5.80 5.90 5.60 5.70 15,455,800 89,130,700
24/08/2020 5.25 5.70 5.15 5.70 27,238,600 147,934,705
21/08/2020 5.30 5.45 5.20 5.20 15,195,400 80,860,530
20/08/2020 5.25 5.30 5.20 5.25 3,948,400 20,775,140
19/08/2020 5.40 5.55 5.20 5.30 12,001,300 64,379,420
18/08/2020 5.50 5.60 5.35 5.40 10,775,300 58,601,950
17/08/2020 5.60 5.65 5.40 5.45 6,852,800 37,659,680
14/08/2020 5.90 5.95 5.50 5.60 16,036,200 90,367,855
13/08/2020 5.80 5.95 5.70 5.90 21,148,600 123,520,425
11/08/2020 5.40 5.95 5.35 5.75 52,788,100 302,668,415
10/08/2020 5.35 5.50 5.35 5.35 6,637,400 36,095,510
07/08/2020 5.45 5.50 5.35 5.35 5,776,100 31,285,775
06/08/2020 5.40 5.55 5.40 5.45 5,912,900 32,537,080
05/08/2020 5.50 5.60 5.35 5.40 12,742,900 69,779,535
04/08/2020 5.35 5.65 5.35 5.50 31,331,400 173,813,270
03/08/2020 5.30 5.40 5.20 5.30 8,578,500 45,482,570
Remark : Volume from SET main board.