Historical price from 19 Jun 2020 To 18 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 August 2020 To 02 September 2020 )
6.45 6.80 6.30 6.65 4,293,700 28,320,575
Previous 4 weeks
( 20 July 2020 To 19 August 2020 )
6.75 6.90 6.45 6.45 8,233,300 54,635,715
Daily Historical Data
18 September 2020 6.60 6.70 6.55 6.60 190,600 1,261,685
17 September 2020 6.60 6.65 6.60 6.65 32,100 212,480
16 September 2020 6.55 6.60 6.55 6.60 186,800 1,226,980
15 September 2020 6.55 6.60 6.50 6.50 147,700 968,710
14 September 2020 6.50 6.60 6.50 6.50 277,200 1,803,185
11 September 2020 6.65 6.65 6.45 6.55 922,600 6,058,790
10 September 2020 6.70 6.75 6.65 6.65 381,400 2,553,055
09 September 2020 6.65 6.65 6.55 6.65 208,500 1,376,580
08 September 2020 6.65 6.70 6.60 6.60 186,300 1,237,235
03 September 2020 6.70 6.70 6.65 6.70 268,700 1,798,930
02 September 2020 6.70 6.70 6.60 6.65 94,800 630,090
01 September 2020 6.65 6.75 6.65 6.65 497,100 3,322,095
31 August 2020 6.65 6.80 6.60 6.60 738,000 4,930,345
28 August 2020 6.60 6.75 6.60 6.60 363,000 2,420,770
27 August 2020 6.60 6.75 6.60 6.60 651,700 4,363,590
26 August 2020 6.65 6.70 6.60 6.60 213,800 1,425,030
25 August 2020 6.60 6.70 6.55 6.65 360,900 2,392,370
24 August 2020 6.45 6.55 6.45 6.55 395,700 2,579,330
21 August 2020 6.35 6.45 6.30 6.40 378,600 2,417,445
20 August 2020 6.45 6.45 6.35 6.35 600,100 3,839,510
19 August 2020 6.50 6.55 6.45 6.45 316,800 2,049,595
18 August 2020 6.50 6.55 6.50 6.55 155,200 1,009,540
17 August 2020 6.50 6.55 6.45 6.50 245,400 1,600,270
14 August 2020 6.65 6.65 6.45 6.55 1,525,700 9,944,675
13 August 2020 6.65 6.80 6.55 6.60 1,341,100 8,903,610
11 August 2020 6.50 6.60 6.50 6.50 492,700 3,226,430
10 August 2020 6.60 6.60 6.50 6.50 344,800 2,263,865
07 August 2020 6.60 6.65 6.55 6.60 105,700 697,730
06 August 2020 6.75 6.75 6.55 6.60 1,352,800 8,951,170
05 August 2020 6.75 6.80 6.70 6.75 34,200 231,020
04 August 2020 6.75 6.80 6.75 6.75 64,800 437,485
03 August 2020 6.75 6.80 6.65 6.75 293,200 1,971,250
31 July 2020 6.75 6.75 6.70 6.75 156,400 1,051,520
30 July 2020 6.80 6.80 6.70 6.75 271,800 1,839,430
29 July 2020 6.85 6.85 6.75 6.80 144,900 985,990
24 July 2020 6.85 6.85 6.80 6.80 192,900 1,320,325
23 July 2020 6.85 6.90 6.80 6.85 252,500 1,729,235
22 July 2020 6.90 6.90 6.80 6.85 114,300 780,755
21 July 2020 6.80 6.90 6.70 6.90 524,500 3,575,910
20 July 2020 6.75 6.85 6.75 6.80 303,600 2,065,910
17 July 2020 6.75 6.75 6.65 6.75 284,000 1,905,440
16 July 2020 6.80 6.80 6.70 6.75 645,600 4,349,290
15 July 2020 6.75 6.80 6.75 6.80 321,300 2,171,555
14 July 2020 6.80 6.85 6.75 6.75 261,300 1,771,160
13 July 2020 6.85 6.90 6.75 6.80 328,200 2,240,230
10 July 2020 6.85 6.85 6.75 6.80 243,100 1,654,120
09 July 2020 6.85 6.85 6.80 6.85 112,800 770,610
08 July 2020 6.85 6.85 6.80 6.85 287,300 1,960,005
07 July 2020 6.95 6.95 6.85 6.85 323,300 2,225,065
03 July 2020 6.90 7.00 6.85 6.90 286,500 1,983,000
02 July 2020 6.90 7.00 6.85 6.90 82,800 574,590
01 July 2020 6.90 6.90 6.85 6.90 94,600 651,875
30 June 2020 6.90 6.95 6.85 6.90 178,900 1,230,660
29 June 2020 6.80 6.90 6.80 6.90 100,000 682,600
26 June 2020 6.90 6.95 6.85 6.85 596,700 4,122,610
25 June 2020 6.75 6.95 6.70 6.95 413,900 2,836,585
24 June 2020 7.05 7.05 6.80 6.80 713,900 4,946,680
23 June 2020 7.05 7.05 6.95 7.00 274,900 1,930,145
22 June 2020 7.00 7.10 7.00 7.00 790,300 5,556,410
19 June 2020 7.05 7.05 7.00 7.00 168,900 1,185,940

Remark : Volume from SET main board.