Filter Dates:

Historical price from : 21 Jul 2020 To 20 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 September 2020 To 05 October 2020 )
1.22 1.39 1.18 1.24 30,064,000 39,326,285
Previous 4 weeks
( 21 August 2020 To 21 September 2020 )
0.95 1.42 0.92 1.24 108,781,900 137,722,837
Daily Historical Data
20 October 2020 1.21 1.32 1.21 1.32 8,276,300 10,692,062
19 October 2020 1.25 1.25 1.18 1.21 375,500 449,522
16 October 2020 1.21 1.25 1.18 1.25 1,635,900 1,984,479
15 October 2020 1.18 1.24 1.17 1.20 1,053,500 1,267,530
14 October 2020 1.20 1.21 1.19 1.20 432,500 519,064
12 October 2020 1.21 1.22 1.19 1.22 488,400 588,860
09 October 2020 1.22 1.22 1.18 1.21 2,283,500 2,724,034
08 October 2020 1.27 1.27 1.23 1.23 859,100 1,066,822
07 October 2020 1.24 1.26 1.22 1.26 474,300 588,458
06 October 2020 1.24 1.27 1.22 1.22 569,300 704,303
05 October 2020 1.24 1.27 1.24 1.24 543,800 677,386
02 October 2020 1.26 1.26 1.22 1.25 379,500 468,781
01 October 2020 1.27 1.28 1.24 1.26 437,100 548,817
30 September 2020 1.27 1.29 1.25 1.27 728,100 927,338
29 September 2020 1.24 1.31 1.24 1.28 2,397,600 3,063,885
28 September 2020 1.28 1.28 1.23 1.24 1,508,500 1,895,787
25 September 2020 1.34 1.34 1.28 1.28 1,496,700 1,933,422
24 September 2020 1.38 1.38 1.18 1.31 7,184,700 9,261,746
23 September 2020 1.24 1.39 1.23 1.38 13,012,800 17,689,375
22 September 2020 1.22 1.23 1.19 1.22 2,375,200 2,859,748
21 September 2020 1.29 1.29 1.24 1.24 1,397,100 1,762,606
18 September 2020 1.27 1.32 1.25 1.25 1,915,300 2,447,139
17 September 2020 1.30 1.31 1.25 1.26 1,774,100 2,275,321
16 September 2020 1.32 1.34 1.24 1.28 2,814,600 3,619,433
15 September 2020 1.39 1.42 1.29 1.30 15,144,800 20,710,279
14 September 2020 1.21 1.36 1.14 1.36 31,010,900 40,987,643
11 September 2020 1.23 1.33 1.19 1.19 19,822,600 25,294,306
10 September 2020 1.10 1.16 1.10 1.16 1,242,500 1,401,743
09 September 2020 1.13 1.13 1.05 1.07 1,654,400 1,811,864
08 September 2020 1.17 1.20 1.12 1.13 3,010,500 3,476,749
03 September 2020 1.17 1.30 1.10 1.23 12,851,600 16,041,955
02 September 2020 1.12 1.15 1.09 1.14 585,500 655,837
01 September 2020 1.11 1.17 1.11 1.12 1,856,500 2,124,204
31 August 2020 1.20 1.22 1.10 1.10 8,080,500 9,520,999
28 August 2020 0.96 1.09 0.96 1.09 3,438,600 3,522,144
27 August 2020 0.95 0.97 0.94 0.95 1,603,700 1,522,557
26 August 2020 0.94 0.98 0.94 0.94 271,000 258,322
25 August 2020 0.92 0.94 0.92 0.93 29,700 27,563
24 August 2020 0.96 0.98 0.93 0.93 220,700 208,030
21 August 2020 0.95 0.96 0.94 0.96 57,300 54,143
20 August 2020 0.94 0.94 0.90 0.94 217,900 199,767
19 August 2020 0.97 0.97 0.94 0.95 289,300 275,080
18 August 2020 0.99 0.99 0.94 0.94 52,200 50,832
17 August 2020 0.98 0.98 0.92 0.98 125,400 119,793
14 August 2020 0.98 1.00 0.98 1.00 133,400 131,417
13 August 2020 1.03 1.03 0.96 0.98 409,700 402,627
11 August 2020 1.04 1.04 1.02 1.03 62,900 65,044
10 August 2020 1.04 1.04 1.03 1.04 37,900 39,101
07 August 2020 1.05 1.05 1.03 1.03 15,900 16,407
06 August 2020 1.05 1.05 1.02 1.04 104,500 107,241
05 August 2020 1.04 1.09 1.03 1.03 354,000 370,755
04 August 2020 1.00 1.05 0.99 1.04 450,700 461,156
03 August 2020 1.03 1.03 1.00 1.01 44,600 45,392
31 July 2020 1.00 1.01 0.99 1.00 58,000 57,979
30 July 2020 1.01 1.03 0.98 0.98 119,600 119,406
29 July 2020 1.04 1.04 0.99 1.01 312,700 315,120
24 July 2020 1.03 1.05 1.02 1.04 431,400 446,419
23 July 2020 1.09 1.10 1.05 1.05 59,800 64,460
22 July 2020 1.07 1.10 1.07 1.09 89,500 97,262
21 July 2020 1.07 1.08 1.05 1.06 132,200 140,810
Remark : Volume from SET main board.