Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2020 to 11/09/2020)
1.48 1.59 1.38 1.38 27,544,600 297,073,976
Previous 4 weeks
(29/07/2020 to 26/08/2020)
1.53 1.82 1.36 1.47 181,463,600 297,073,976
Daily Historical Data
25/09/2020 1.32 1.37 1.32 1.34 1,024,600 1,380,463
24/09/2020 1.33 1.33 1.30 1.32 711,100 934,840
23/09/2020 1.32 1.37 1.32 1.33 933,200 1,252,307
22/09/2020 1.32 1.32 1.30 1.32 92,000 120,561
21/09/2020 1.31 1.33 1.30 1.31 289,900 381,253
18/09/2020 1.31 1.32 1.29 1.31 586,700 765,207
17/09/2020 1.33 1.34 1.30 1.31 541,800 710,553
16/09/2020 1.33 1.36 1.32 1.32 758,300 1,012,937
15/09/2020 1.36 1.36 1.33 1.33 501,400 671,521
14/09/2020 1.41 1.41 1.32 1.33 1,923,000 2,604,836
11/09/2020 1.43 1.48 1.38 1.38 2,120,800 3,004,101
10/09/2020 1.43 1.44 1.41 1.43 1,144,500 1,631,510
09/09/2020 1.43 1.43 1.39 1.42 1,693,900 2,386,734
08/09/2020 1.43 1.47 1.43 1.43 1,454,100 2,093,375
03/09/2020 1.58 1.59 1.47 1.47 7,394,800 11,492,169
02/09/2020 1.42 1.57 1.42 1.56 8,418,400 12,856,350
01/09/2020 1.44 1.46 1.40 1.41 1,458,500 2,091,891
31/08/2020 1.47 1.49 1.44 1.44 1,161,700 1,698,177
28/08/2020 1.46 1.50 1.46 1.47 920,300 1,357,678
27/08/2020 1.48 1.49 1.45 1.45 1,777,600 2,605,174
26/08/2020 1.49 1.51 1.47 1.47 1,437,000 2,143,051
25/08/2020 1.48 1.53 1.46 1.47 2,930,000 4,370,257
24/08/2020 1.48 1.49 1.45 1.46 1,183,000 1,736,204
21/08/2020 1.48 1.50 1.46 1.46 1,772,800 2,619,405
20/08/2020 1.41 1.54 1.41 1.46 8,229,700 12,307,552
19/08/2020 1.50 1.50 1.38 1.40 2,809,600 4,006,449
18/08/2020 1.50 1.54 1.43 1.47 2,200,200 3,263,889
17/08/2020 1.59 1.65 1.49 1.50 8,122,100 12,859,350
14/08/2020 1.67 1.67 1.59 1.59 2,811,800 4,557,833
13/08/2020 1.69 1.69 1.65 1.65 4,559,100 7,596,311
11/08/2020 1.66 1.69 1.62 1.66 6,927,400 11,478,025
10/08/2020 1.60 1.71 1.56 1.67 21,313,700 35,354,030
07/08/2020 1.55 1.63 1.55 1.57 11,893,100 18,862,608
06/08/2020 1.80 1.82 1.54 1.54 55,703,500 96,779,254
05/08/2020 1.59 1.78 1.54 1.76 23,262,200 39,170,242
04/08/2020 1.47 1.58 1.47 1.56 11,539,800 17,811,473
03/08/2020 1.41 1.47 1.40 1.44 2,313,700 3,306,984

Remark : Volume from SET main board.