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.