Historical price

Filter Dates:

From : 23 July 2020 To 22 October 2020
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
( 24 September 2020 To 07 October 2020 )
14.30 14.90 13.90 14.00 7,959,100 115,087,840
Previous 4 weeks
( 25 August 2020 To 23 September 2020 )
14.40 15.40 14.20 14.30 20,350,848 299,444,530
Daily Historical Data
22 October 2020 13.00 13.00 12.30 12.30 568,100 7,223,860
21 October 2020 13.00 13.00 12.80 13.00 305,900 3,954,120
20 October 2020 13.40 13.40 12.80 13.00 814,600 10,609,040
19 October 2020 13.80 13.80 13.20 13.40 245,500 3,276,550
16 October 2020 13.80 13.90 13.70 13.80 22,800 314,600
15 October 2020 13.90 13.90 13.80 13.90 141,900 1,959,020
14 October 2020 13.80 14.00 13.80 13.90 698,400 9,716,490
12 October 2020 13.80 13.80 13.70 13.80 139,800 1,924,120
09 October 2020 13.90 13.90 13.80 13.80 173,000 2,394,670
08 October 2020 14.00 14.30 13.90 13.90 989,000 14,019,300
07 October 2020 14.00 14.20 13.90 14.00 581,300 8,206,310
06 October 2020 14.20 14.40 13.90 14.10 1,126,100 16,081,680
05 October 2020 14.50 14.50 14.20 14.20 991,100 14,271,020
02 October 2020 14.40 14.50 14.30 14.30 831,300 12,029,560
01 October 2020 14.40 14.40 14.30 14.30 904,000 12,990,640
30 September 2020 14.70 14.80 14.30 14.30 139,300 2,026,050
29 September 2020 14.70 14.90 14.70 14.80 2,199,700 32,554,160
28 September 2020 14.20 14.70 14.20 14.60 756,800 10,795,190
25 September 2020 14.30 14.40 14.20 14.20 202,700 2,890,990
24 September 2020 14.30 14.30 14.20 14.30 226,800 3,242,240
23 September 2020 14.20 14.40 14.20 14.30 325,900 4,677,140
22 September 2020 14.40 14.40 14.30 14.30 482,100 6,932,860
21 September 2020 14.30 14.40 14.30 14.40 749,100 10,785,550
18 September 2020 14.70 14.80 14.30 14.30 1,961,577 28,388,890
17 September 2020 14.90 14.90 14.70 14.70 221,800 3,277,630
16 September 2020 14.70 14.80 14.60 14.80 1,399,311 20,633,800
15 September 2020 14.80 14.80 14.60 14.80 4,529,648 67,018,330
14 September 2020 14.80 15.10 14.50 14.90 1,049,800 15,535,770
11 September 2020 14.80 15.00 14.80 15.00 133,100 1,984,050
10 September 2020 14.90 14.90 14.70 14.80 154,700 2,288,960
09 September 2020 14.80 15.00 14.80 15.00 1,161,475 17,355,650
08 September 2020 14.60 14.80 14.60 14.80 384,500 5,679,590
03 September 2020 14.90 15.00 14.70 14.80 261,400 3,859,580
02 September 2020 15.10 15.40 15.10 15.10 361,000 5,519,800
01 September 2020 14.90 15.10 14.90 15.10 440,400 6,625,730
31 August 2020 14.80 15.10 14.80 14.90 728,300 10,899,040
28 August 2020 14.60 14.80 14.60 14.80 2,294,237 33,813,790
27 August 2020 14.50 14.90 14.50 14.70 1,011,000 14,853,170
26 August 2020 14.50 14.70 14.50 14.60 1,362,900 19,886,710
25 August 2020 14.40 14.60 14.40 14.50 1,338,600 19,428,490
24 August 2020 14.50 14.60 14.30 14.40 507,400 7,312,270
21 August 2020 14.40 14.50 14.40 14.50 1,217,500 17,559,950
20 August 2020 14.20 14.50 14.00 14.40 2,249,600 32,465,810
19 August 2020 14.40 14.40 14.30 14.30 814,500 11,728,010
18 August 2020 14.40 14.40 14.30 14.40 1,122,000 16,131,250
17 August 2020 14.40 14.40 14.30 14.30 327,800 4,712,950
14 August 2020 14.40 14.40 14.30 14.40 1,441,900 20,761,860
13 August 2020 14.40 14.70 14.30 14.40 1,392,300 20,091,670
11 August 2020 14.20 14.50 14.20 14.40 163,100 2,349,450
10 August 2020 14.10 14.20 14.00 14.20 129,500 1,833,870
07 August 2020 13.90 14.20 13.80 14.10 755,800 10,525,700
06 August 2020 14.00 14.00 13.80 13.90 339,000 4,712,020
05 August 2020 14.20 14.20 13.90 14.00 606,700 8,503,150
04 August 2020 14.00 14.20 13.90 14.10 837,400 11,775,220
03 August 2020 14.40 14.40 14.10 14.10 51,300 726,460
31 July 2020 13.90 14.70 13.70 14.70 682,700 9,629,370
30 July 2020 13.80 14.10 13.80 14.00 638,000 8,920,800
29 July 2020 14.40 14.40 13.80 13.90 243,500 3,431,010
24 July 2020 14.20 14.50 14.20 14.30 1,950,400 27,926,410
23 July 2020 14.10 14.50 14.10 14.30 1,491,100 21,455,830

Remark : Volume from SET main board.

Get in touch with our representaive