Sitemap
|
Careers
|

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.

This website uses cookies for the purpose of improving the user experience. You can learn more details about the types of cookies we store, reasons for using cookies and how to set cookies in the Personal Data Protection Policy. Please confirm the acceptance.
Accept