Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 25, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2020 to 11/09/2020)
10.10 10.90 9.50 9.90 442,000 4,501,515
Previous 4 weeks
(29/07/2020 to 26/08/2020)
9.95 12.00 8.80 10.10 5,619,800 59,545,725
Daily Historical Data
25/09/2020 9.90 9.95 9.85 9.95 17,900 176,950
24/09/2020 9.90 9.95 9.90 9.95 1,600 15,915
23/09/2020 9.95 10.00 9.95 10.00 5,100 50,995
22/09/2020 10.00 10.00 9.95 9.95 200 1,995
21/09/2020 9.65 10.00 9.65 10.00 13,500 133,455
18/09/2020 9.65 9.70 9.50 9.65 9,200 88,380
17/09/2020 9.80 9.95 9.65 9.70 15,700 152,355
16/09/2020 9.80 9.85 9.70 9.70 41,100 400,175
15/09/2020 9.85 9.85 9.60 9.80 42,900 416,955
14/09/2020 9.80 9.95 9.80 9.95 21,500 212,845
11/09/2020 9.85 9.95 9.85 9.90 12,900 127,745
10/09/2020 9.90 9.95 9.75 9.75 19,500 191,900
09/09/2020 9.70 9.90 9.70 9.75 23,300 228,880
08/09/2020 9.55 10.00 9.50 9.70 36,200 351,560
03/09/2020 10.80 10.80 9.90 10.00 164,200 1,658,230
02/09/2020 10.30 10.60 10.30 10.60 13,100 138,110
01/09/2020 10.50 10.70 10.20 10.60 21,700 230,220
31/08/2020 10.20 10.60 10.20 10.60 33,800 354,300
28/08/2020 10.10 10.70 10.10 10.70 73,200 754,530
27/08/2020 10.10 10.90 10.10 10.70 44,100 466,040
26/08/2020 10.10 10.10 10.10 10.10 100 1,010
25/08/2020 9.85 10.30 9.75 10.10 91,200 908,060
24/08/2020 9.95 10.00 9.70 9.90 46,000 454,820
21/08/2020 9.75 10.10 9.75 10.10 17,400 171,095
20/08/2020 9.90 9.95 9.80 9.95 26,000 256,955
19/08/2020 10.00 10.00 9.95 10.00 51,900 516,970
18/08/2020 9.45 10.00 9.45 10.00 103,500 1,020,910
17/08/2020 9.75 9.95 8.80 9.90 285,200 2,690,485
14/08/2020 10.40 10.80 10.10 10.20 605,100 6,212,080
13/08/2020 11.90 12.00 11.70 11.80 135,100 1,596,380
11/08/2020 11.20 11.80 11.20 11.80 1,521,500 17,527,890
10/08/2020 11.00 11.20 10.90 11.20 72,900 802,910
07/08/2020 10.80 11.10 10.80 11.00 137,600 1,514,320
06/08/2020 11.10 11.10 10.80 11.00 200,200 2,179,920
05/08/2020 11.00 11.20 10.70 11.10 159,400 1,756,210
04/08/2020 10.30 11.00 10.10 10.80 533,600 5,602,880
03/08/2020 10.40 10.40 10.10 10.20 294,800 3,013,010
Remark : Volume from SET main board.