Filter Dates:

Historical price From : 23 Jul 2020 To 22 Oct 2020

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(24 Sep 2020 To 07 Oct 2020)
22.80 23.20 20.70 21.90 41,881,200 918,315
Previous 4 weeks
(25 Aug 2020 To 23 Sep 2020)
26.75 27.50 22.80 22.90 111,727,400 2,789,748
Daily Historical Data
22 Oct 2020 20.30 20.50 20.00 20.00 4,921,700 99,070
21 Oct 2020 19.80 20.80 19.70 20.60 6,228,600 126,293
20 Oct 2020 19.50 20.00 19.40 19.60 5,210,100 101,716
19 Oct 2020 20.30 20.30 19.50 19.50 6,271,600 124,016
16 Oct 2020 20.40 20.80 20.10 20.40 5,630,200 114,760
15 Oct 2020 21.30 21.40 20.50 20.50 4,684,200 97,788
14 Oct 2020 21.50 21.90 21.30 21.50 4,491,700 96,909
12 Oct 2020 21.60 21.90 21.20 21.60 3,227,600 69,600
09 Oct 2020 21.90 22.00 21.20 21.40 4,906,000 106,070
08 Oct 2020 22.30 22.60 21.80 21.80 7,473,200 166,147
07 Oct 2020 20.80 22.10 20.70 21.90 8,750,400 187,512
06 Oct 2020 21.50 21.50 20.70 20.80 5,500,800 115,445
05 Oct 2020 21.40 21.80 21.20 21.30 2,353,400 50,549
02 Oct 2020 22.40 22.40 21.20 21.50 7,521,400 162,762
01 Oct 2020 22.50 22.80 22.20 22.40 2,691,700 60,459
30 Sep 2020 22.70 22.80 22.30 22.50 3,036,800 68,466
29 Sep 2020 23.20 23.20 22.60 22.70 2,463,300 56,365
28 Sep 2020 22.70 23.00 22.50 23.00 1,891,900 43,121
25 Sep 2020 22.90 23.00 22.20 22.50 4,289,400 96,766
24 Sep 2020 22.80 23.00 22.50 22.80 3,382,100 76,870
23 Sep 2020 23.20 23.50 22.90 22.90 3,790,100 87,476
22 Sep 2020 23.30 23.40 22.80 23.00 5,756,700 132,787
21 Sep 2020 24.10 24.40 23.50 23.50 5,851,200 139,896
18 Sep 2020 24.20 24.40 23.80 23.90 5,389,000 129,178
17 Sep 2020 24.80 25.25 24.10 24.20 3,979,900 97,986
16 Sep 2020 25.00 25.25 24.60 25.00 4,690,900 116,979
15 Sep 2020 23.30 25.25 23.30 25.25 8,074,200 197,348
14 Sep 2020 25.00 25.00 22.90 23.30 10,332,200 244,995
11 Sep 2020 25.00 25.75 24.30 24.30 5,406,700 135,239
10 Sep 2020 24.80 25.25 24.50 24.90 3,337,700 82,886
09 Sep 2020 23.70 24.80 23.60 24.70 5,340,500 129,790
08 Sep 2020 25.00 25.25 24.10 24.30 6,653,200 162,401
03 Sep 2020 26.00 26.25 25.00 25.25 4,115,800 105,413
02 Sep 2020 25.50 26.00 25.50 25.75 2,697,000 69,322
01 Sep 2020 26.75 27.00 24.90 25.75 6,350,700 162,614
31 Aug 2020 27.50 27.50 26.00 27.25 4,813,800 129,005
28 Aug 2020 27.00 27.50 26.25 27.00 5,757,100 154,802
27 Aug 2020 26.25 26.75 25.75 26.75 3,642,400 95,763
26 Aug 2020 27.00 27.25 25.25 26.00 6,165,600 160,755
25 Aug 2020 26.75 27.00 26.25 26.75 9,582,700 255,115
24 Aug 2020 25.75 27.00 25.50 26.75 10,022,300 265,772
21 Aug 2020 24.60 25.75 24.40 25.75 6,800,000 170,295
20 Aug 2020 24.10 24.70 23.60 24.30 7,896,600 191,124
19 Aug 2020 25.50 25.75 24.30 24.40 8,281,400 206,321
18 Aug 2020 25.25 25.50 24.90 25.25 4,086,900 102,790
17 Aug 2020 24.60 25.50 24.60 25.00 6,298,000 157,984
14 Aug 2020 24.80 24.80 24.30 24.40 5,162,300 126,937
13 Aug 2020 25.00 25.25 23.90 24.70 12,666,200 312,004
11 Aug 2020 22.70 24.40 22.70 23.90 12,122,200 290,637
10 Aug 2020 22.90 23.10 22.50 22.60 1,497,500 33,995
07 Aug 2020 22.80 23.20 22.60 22.70 2,604,500 59,652
06 Aug 2020 23.30 23.70 22.40 22.60 4,422,800 102,426
05 Aug 2020 23.60 23.60 22.80 23.10 4,461,800 103,129
04 Aug 2020 23.10 23.90 22.90 23.40 5,187,700 121,952
03 Aug 2020 22.40 23.00 22.10 22.80 3,357,600 76,114
31 Jul 2020 21.20 23.00 21.20 22.40 5,530,800 123,335
30 Jul 2020 22.00 22.20 21.10 21.20 3,096,700 66,947
29 Jul 2020 22.80 22.80 21.90 21.90 2,494,200 55,606
24 Jul 2020 22.80 22.90 22.10 22.40 4,626,100 104,227
23 Jul 2020 22.30 23.20 22.30 23.00 5,353,100 122,190

Remark : Volume from SET main board.