Historical Price

Historical price from : 01 Sep 2020 To 27 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 November 2020 To 13 November 2020 )
6.60 7.50 6.60 7.10 126,099,500 895,258,715
Previous 4 weeks
( 01 October 2020 To 30 October 2020 )
6.30 7.30 6.15 6.60 167,948,700 1,141,914,630
Daily Historical Data
27 November 2020 7.85 8.15 7.80 7.90 32,390,500 259,842,070
26 November 2020 7.85 7.90 7.75 7.85 7,103,600 55,594,675
25 November 2020 7.95 8.05 7.75 7.85 20,996,900 165,733,355
24 November 2020 7.80 7.90 7.65 7.80 17,608,700 136,831,270
23 November 2020 8.00 8.05 7.70 7.70 20,958,500 164,812,220
20 November 2020 8.05 8.10 7.85 7.90 14,963,900 119,155,715
19 November 2020 7.30 7.95 7.30 7.95 36,716,600 279,708,435
18 November 2020 7.30 7.35 7.15 7.30 10,463,500 75,954,665
17 November 2020 7.15 7.40 7.10 7.30 15,868,200 115,247,170
16 November 2020 7.20 7.20 7.05 7.15 11,254,400 80,168,290
13 November 2020 7.30 7.40 6.85 7.10 23,172,100 163,587,255
12 November 2020 7.35 7.40 7.25 7.35 7,193,400 52,701,815
11 November 2020 7.00 7.50 7.00 7.40 39,278,500 288,255,985
10 November 2020 7.15 7.15 6.95 6.95 11,688,500 82,092,510
09 November 2020 7.10 7.10 6.95 7.05 7,407,100 52,029,715
06 November 2020 6.90 7.15 6.85 6.95 15,092,500 105,721,775
05 November 2020 6.75 6.90 6.75 6.80 8,450,100 57,628,455
04 November 2020 6.80 6.90 6.70 6.70 4,926,800 33,450,300
03 November 2020 6.80 6.85 6.65 6.80 4,845,400 32,699,135
02 November 2020 6.60 6.75 6.60 6.75 4,045,100 27,091,770
30 October 2020 6.85 6.85 6.60 6.60 5,965,900 39,853,410
29 October 2020 6.85 6.90 6.75 6.80 4,991,200 33,996,190
28 October 2020 6.95 7.05 6.85 6.90 6,325,400 43,911,195
27 October 2020 7.00 7.00 6.85 6.90 3,900,100 27,009,460
26 October 2020 6.80 7.10 6.75 7.00 9,546,600 66,705,045
22 October 2020 6.85 6.85 6.60 6.75 9,319,800 62,793,390
21 October 2020 6.70 6.80 6.65 6.80 5,354,500 36,127,900
20 October 2020 6.50 6.70 6.50 6.65 7,295,500 48,182,185
19 October 2020 6.60 6.65 6.40 6.55 6,658,400 43,334,445
16 October 2020 6.70 6.75 6.50 6.65 6,843,100 45,294,180
15 October 2020 6.75 6.95 6.55 6.65 8,905,900 60,133,285
14 October 2020 6.90 6.95 6.80 6.85 3,598,100 24,671,640
12 October 2020 6.90 7.20 6.85 6.85 13,723,000 95,657,495
09 October 2020 7.10 7.15 6.80 6.80 7,014,700 48,344,045
08 October 2020 7.25 7.30 7.00 7.05 12,691,200 90,819,030
07 October 2020 6.85 7.10 6.80 7.10 19,394,800 135,401,075
06 October 2020 6.45 6.90 6.40 6.80 23,548,700 158,752,195
05 October 2020 6.30 6.40 6.15 6.35 4,533,300 28,568,585
02 October 2020 6.40 6.40 6.20 6.20 4,469,200 27,931,225
01 October 2020 6.30 6.40 6.20 6.40 3,869,300 24,428,655
30 September 2020 6.50 6.55 6.30 6.30 5,297,200 33,732,160
29 September 2020 6.45 6.55 6.40 6.45 3,577,100 23,160,535
28 September 2020 6.40 6.50 6.40 6.40 2,691,600 17,337,130
25 September 2020 6.60 6.65 6.40 6.40 4,889,600 31,848,505
24 September 2020 6.50 6.50 6.20 6.45 7,051,000 44,806,525
23 September 2020 6.55 6.60 6.35 6.50 3,726,500 24,090,470
22 September 2020 6.70 6.80 6.45 6.50 7,262,400 47,746,365
21 September 2020 6.75 6.85 6.70 6.75 3,731,800 25,277,100
18 September 2020 6.95 7.00 6.65 6.70 10,613,700 71,901,325
17 September 2020 6.60 7.05 6.55 7.00 26,714,000 183,485,620
16 September 2020 6.30 6.65 6.25 6.55 10,079,600 65,670,135
15 September 2020 6.15 6.45 6.10 6.30 13,081,800 82,108,650
14 September 2020 6.20 6.20 5.90 6.10 13,977,700 84,854,830
11 September 2020 6.40 6.55 6.20 6.30 12,871,000 82,108,345
10 September 2020 6.75 6.80 6.45 6.45 9,189,500 60,217,040
09 September 2020 6.55 6.80 6.35 6.70 12,790,400 84,068,725
08 September 2020 6.95 7.00 6.60 6.60 12,621,500 85,206,555
03 September 2020 7.15 7.20 7.00 7.00 3,797,900 26,874,945
02 September 2020 7.10 7.15 7.05 7.15 2,589,000 18,389,310
01 September 2020 7.00 7.10 6.95 7.05 10,485,200 73,714,065
Remark : Volume from SET main board.