Historical Price

Filter Dates:

20200630 00:00 To 20200929 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20200831 00:00 To 20200915 00:00)
3.24 3.28 2.90 2.94 146,532,200 452,506,434
Previous 4 weeks
(20200731 00:00 To 20200828 00:00)
3.72 3.82 3.14 3.22 423,176,700 1,460,219,530
Daily Historical Data
20200929 00:00 3.00 3.02 2.96 3.00 4,682,200 13,990,828
20200928 00:00 2.98 3.00 2.96 3.00 6,139,500 18,351,936
20200925 00:00 3.00 3.00 2.96 3.00 4,965,800 14,837,046
20200924 00:00 3.04 3.04 2.98 3.02 13,627,200 40,944,580
20200923 00:00 3.06 3.06 2.98 3.04 16,951,200 50,937,752
20200922 00:00 3.02 3.06 2.98 3.06 4,934,100 14,821,556
20200921 00:00 3.10 3.10 3.00 3.02 4,692,900 14,297,988
20200918 00:00 2.96 3.06 2.96 3.06 10,586,900 32,137,476
20200917 00:00 2.92 3.00 2.90 2.96 10,205,500 30,263,148
20200916 00:00 2.94 2.98 2.90 2.92 4,191,600 12,263,350
20200915 00:00 2.94 2.96 2.90 2.94 6,921,100 20,192,480
20200914 00:00 3.04 3.04 2.90 2.94 11,627,600 34,471,688
20200911 00:00 3.04 3.06 3.00 3.00 5,981,200 18,093,540
20200910 00:00 3.06 3.06 3.02 3.04 7,153,300 21,757,254
20200909 00:00 3.04 3.08 2.98 3.00 12,944,500 39,141,096
20200908 00:00 3.10 3.10 3.04 3.04 12,849,200 39,440,930
20200903 00:00 3.14 3.18 3.12 3.16 11,959,000 37,721,220
20200902 00:00 3.04 3.14 3.04 3.10 24,948,700 77,420,158
20200901 00:00 3.16 3.18 3.02 3.04 27,591,100 84,920,774
20200831 00:00 3.24 3.28 3.16 3.16 24,556,500 79,347,294
20200828 00:00 3.24 3.26 3.20 3.22 9,036,100 29,182,908
20200827 00:00 3.20 3.30 3.20 3.24 24,837,500 80,676,738
20200826 00:00 3.22 3.26 3.18 3.20 14,428,800 46,246,202
20200825 00:00 3.32 3.32 3.16 3.22 23,925,200 77,024,392
20200824 00:00 3.26 3.30 3.18 3.30 14,242,500 46,057,504
20200821 00:00 3.28 3.34 3.22 3.26 26,801,900 88,113,198
20200820 00:00 3.28 3.28 3.16 3.22 44,055,500 141,436,340
20200819 00:00 3.30 3.36 3.14 3.24 38,781,200 126,610,426
20200818 00:00 3.40 3.42 3.24 3.32 38,618,400 128,544,932
20200817 00:00 3.62 3.62 3.42 3.44 24,968,300 87,109,308
20200814 00:00 3.68 3.68 3.62 3.64 7,974,900 29,098,048
20200813 00:00 3.72 3.76 3.60 3.68 25,282,800 92,710,888
20200811 00:00 3.76 3.82 3.68 3.70 39,873,600 149,229,582
20200810 00:00 3.72 3.74 3.66 3.68 18,364,400 67,588,786
20200807 00:00 3.74 3.76 3.70 3.70 17,424,600 64,857,252
20200806 00:00 3.76 3.80 3.72 3.72 9,196,100 34,589,774
20200805 00:00 3.82 3.82 3.78 3.78 6,055,100 22,957,060
20200804 00:00 3.80 3.82 3.78 3.82 9,068,100 34,461,500
20200803 00:00 3.78 3.78 3.72 3.78 6,353,400 23,862,518
20200731 00:00 3.72 3.82 3.68 3.80 23,888,300 89,862,174
20200730 00:00 3.68 3.86 3.64 3.74 43,908,400 164,437,468
20200729 00:00 3.98 3.98 3.60 3.76 59,015,400 225,417,204
20200724 00:00 4.08 4.18 3.96 4.02 211,057,700 858,981,912
20200723 00:00 3.92 3.94 3.88 3.90 9,737,700 37,999,650
20200722 00:00 3.96 3.96 3.88 3.90 11,554,800 45,207,586
20200721 00:00 3.86 3.92 3.84 3.90 15,607,100 60,712,430
20200720 00:00 3.88 3.92 3.82 3.86 10,203,700 39,443,396
20200717 00:00 3.90 3.94 3.82 3.88 20,341,300 78,581,556
20200716 00:00 3.96 3.98 3.88 3.90 16,303,300 63,752,928
20200715 00:00 3.96 4.04 3.92 3.94 34,993,500 138,908,046
20200714 00:00 3.98 4.00 3.84 3.92 28,513,100 112,159,918
20200713 00:00 4.26 4.28 4.04 4.04 102,785,800 429,188,050
20200710 00:00 4.00 4.18 4.00 4.18 59,114,700 243,740,086
20200709 00:00 4.06 4.06 3.98 3.98 12,336,000 49,414,494
20200708 00:00 4.02 4.14 3.98 4.02 24,672,900 100,570,164
20200707 00:00 4.04 4.08 4.00 4.02 16,428,700 66,354,886
20200703 00:00 4.00 4.02 3.96 3.98 9,730,500 38,759,720
20200702 00:00 4.02 4.06 3.98 4.00 11,783,300 47,233,702
20200701 00:00 4.02 4.10 3.96 3.98 23,513,000 94,723,122
20200630 00:00 3.86 3.94 3.86 3.94 21,597,100 84,359,332

Remark : Volume from SET main board.