Historical price from 02 Sep 2020 To 30 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 03 November 2020 To 16 November 2020 )
8.35 8.90 7.85 8.50 20,001,500 170,070,930
Previous 4 weeks
( 02 October 2020 To 02 November 2020 )
7.10 8.70 6.65 8.35 39,010,100 300,445,435
Daily Historical Data
30 November 2020 9.70 9.85 9.60 9.65 1,468,300 14,224,090
27 November 2020 9.90 9.90 9.70 9.70 913,800 8,959,435
26 November 2020 9.40 9.90 9.35 9.85 3,735,100 36,182,140
25 November 2020 9.30 9.40 9.10 9.40 1,557,400 14,409,845
24 November 2020 9.35 9.40 9.20 9.25 814,600 7,550,865
23 November 2020 9.30 9.45 9.20 9.30 3,170,200 29,698,285
20 November 2020 9.35 9.40 9.15 9.15 5,247,700 48,822,630
19 November 2020 8.85 9.10 8.70 9.10 3,712,200 33,104,915
18 November 2020 8.75 8.80 8.65 8.75 547,600 4,771,680
17 November 2020 8.70 8.80 8.55 8.75 1,448,800 12,581,070
16 November 2020 8.60 8.70 8.50 8.50 1,414,800 12,162,860
13 November 2020 8.70 8.70 8.50 8.55 3,366,800 28,966,570
12 November 2020 8.70 8.90 8.65 8.85 3,473,500 30,439,205
11 November 2020 8.40 8.85 8.40 8.65 5,101,500 43,889,410
10 November 2020 8.35 8.40 8.20 8.30 1,187,800 9,841,220
09 November 2020 8.20 8.30 8.15 8.25 504,000 4,150,100
06 November 2020 8.45 8.45 8.10 8.20 750,300 6,191,805
05 November 2020 8.25 8.40 8.20 8.40 2,018,800 16,790,770
04 November 2020 8.15 8.20 7.85 8.20 1,503,000 12,016,255
03 November 2020 8.35 8.45 8.10 8.10 681,000 5,622,735
02 November 2020 8.45 8.50 8.35 8.35 481,200 4,045,200
30 October 2020 8.65 8.70 8.30 8.45 2,086,000 17,624,710
29 October 2020 8.30 8.50 8.25 8.50 3,407,800 28,549,955
28 October 2020 7.95 8.50 7.95 8.35 7,992,200 66,281,380
27 October 2020 7.65 7.95 7.55 7.95 1,149,700 8,952,375
26 October 2020 7.75 7.85 7.55 7.70 1,409,300 10,814,220
22 October 2020 7.25 7.95 7.15 7.75 6,363,700 48,888,175
21 October 2020 6.95 7.25 6.95 7.25 798,900 5,695,785
20 October 2020 6.80 6.95 6.80 6.85 272,200 1,873,615
19 October 2020 6.90 7.00 6.80 6.80 672,100 4,600,125
16 October 2020 7.20 7.25 6.95 7.05 904,800 6,437,345
15 October 2020 7.25 7.30 7.15 7.20 673,700 4,847,980
14 October 2020 7.45 7.45 7.10 7.30 1,073,200 7,795,635
12 October 2020 7.50 7.55 7.35 7.45 2,310,100 17,188,630
09 October 2020 7.00 7.40 6.65 7.35 6,689,700 47,851,570
08 October 2020 7.05 7.05 6.95 7.00 337,200 2,363,270
07 October 2020 7.10 7.10 6.95 7.05 371,100 2,588,760
06 October 2020 7.00 7.05 6.95 6.95 597,500 4,169,930
05 October 2020 6.95 7.05 6.90 6.95 752,700 5,260,505
02 October 2020 7.10 7.10 6.85 6.85 667,000 4,616,270
01 October 2020 7.05 7.15 6.95 7.10 1,012,500 7,155,525
30 September 2020 6.60 7.15 6.60 7.00 2,486,800 17,287,945
29 September 2020 6.55 6.55 6.45 6.55 163,800 1,068,480
28 September 2020 6.50 6.55 6.45 6.50 247,300 1,610,085
25 September 2020 6.55 6.60 6.45 6.45 519,600 3,368,615
24 September 2020 6.65 6.65 6.50 6.55 362,100 2,370,040
23 September 2020 6.65 6.65 6.60 6.65 63,100 418,460
22 September 2020 6.60 6.65 6.60 6.65 114,100 753,085
21 September 2020 6.60 6.65 6.60 6.60 205,400 1,357,300
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

Remark : Volume from SET main board.