Historical Price
Historical price from : 09 Sep 2020 To 03 Dec 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(06 Nov 2020 To 19 Nov 2020) |
7.55 | 8.30 | 7.15 | 8.10 | 42,537,300 | 332,290,475 |
|
Previous 4 weeks
(07 Oct 2020 To 05 Nov 2020) |
8.30 | 8.70 | 6.65 | 7.55 | 87,095,300 | 659,287,435 |
| Daily Historical Data | ||||||
| 03 Dec 2020 | 9.15 | 9.20 | 8.95 | 8.95 | 18,274,400 | 165,817,465 |
| 02 Dec 2020 | 8.45 | 8.80 | 8.45 | 8.80 | 13,959,400 | 121,055,000 |
| 01 Dec 2020 | 8.60 | 8.65 | 8.40 | 8.40 | 8,572,300 | 72,844,100 |
| 30 Nov 2020 | 8.50 | 8.80 | 8.45 | 8.55 | 22,125,600 | 190,982,330 |
| 27 Nov 2020 | 8.25 | 8.45 | 8.20 | 8.30 | 8,514,900 | 70,828,690 |
| 26 Nov 2020 | 8.15 | 8.25 | 8.05 | 8.10 | 3,539,900 | 28,782,310 |
| 25 Nov 2020 | 8.25 | 8.30 | 8.10 | 8.10 | 4,069,100 | 33,320,995 |
| 24 Nov 2020 | 8.60 | 8.60 | 8.20 | 8.20 | 6,025,900 | 50,717,940 |
| 23 Nov 2020 | 8.25 | 8.45 | 8.20 | 8.35 | 5,268,100 | 43,938,290 |
| 20 Nov 2020 | 8.10 | 8.35 | 8.10 | 8.20 | 5,273,900 | 43,419,095 |
| 19 Nov 2020 | 8.10 | 8.25 | 8.05 | 8.10 | 4,390,900 | 35,816,465 |
| 18 Nov 2020 | 8.10 | 8.25 | 8.00 | 8.10 | 2,847,100 | 23,104,545 |
| 17 Nov 2020 | 7.95 | 8.30 | 7.80 | 8.10 | 11,596,500 | 94,085,295 |
| 16 Nov 2020 | 7.95 | 7.95 | 7.75 | 7.85 | 5,164,900 | 40,669,525 |
| 13 Nov 2020 | 7.35 | 7.80 | 7.25 | 7.75 | 6,671,700 | 51,051,500 |
| 12 Nov 2020 | 7.30 | 7.40 | 7.20 | 7.35 | 1,196,500 | 8,721,040 |
| 11 Nov 2020 | 7.20 | 7.45 | 7.20 | 7.30 | 2,045,600 | 14,907,580 |
| 10 Nov 2020 | 7.60 | 7.65 | 7.15 | 7.20 | 4,868,100 | 35,541,570 |
| 09 Nov 2020 | 7.60 | 7.65 | 7.50 | 7.55 | 1,722,300 | 13,025,255 |
| 06 Nov 2020 | 7.55 | 7.65 | 7.45 | 7.55 | 2,033,700 | 15,367,700 |
| 05 Nov 2020 | 7.40 | 7.65 | 7.35 | 7.55 | 6,407,600 | 48,150,745 |
| 04 Nov 2020 | 7.20 | 7.35 | 7.05 | 7.30 | 4,238,500 | 30,574,345 |
| 03 Nov 2020 | 6.80 | 7.15 | 6.80 | 7.10 | 4,427,900 | 31,071,825 |
| 02 Nov 2020 | 6.90 | 6.95 | 6.65 | 6.80 | 2,330,200 | 15,794,880 |
| 30 Oct 2020 | 7.00 | 7.05 | 6.85 | 6.90 | 995,900 | 6,925,115 |
| 29 Oct 2020 | 7.05 | 7.10 | 6.95 | 6.95 | 4,327,900 | 30,349,380 |
| 28 Oct 2020 | 7.20 | 7.20 | 7.00 | 7.10 | 2,912,100 | 20,784,435 |
| 27 Oct 2020 | 6.80 | 7.20 | 6.80 | 7.20 | 2,969,400 | 20,956,885 |
| 26 Oct 2020 | 6.90 | 6.95 | 6.80 | 6.85 | 1,677,700 | 11,499,100 |
| 22 Oct 2020 | 7.15 | 7.20 | 6.90 | 6.90 | 4,192,200 | 29,317,710 |
| 21 Oct 2020 | 7.20 | 7.30 | 7.05 | 7.15 | 2,294,800 | 16,464,220 |
| 20 Oct 2020 | 6.90 | 7.30 | 6.90 | 7.10 | 3,391,700 | 24,002,680 |
| 19 Oct 2020 | 7.05 | 7.15 | 6.90 | 6.90 | 3,729,100 | 26,044,990 |
| 16 Oct 2020 | 7.35 | 7.40 | 7.10 | 7.20 | 2,444,800 | 17,612,375 |
| 15 Oct 2020 | 7.45 | 7.60 | 7.30 | 7.30 | 3,484,100 | 25,926,330 |
| 14 Oct 2020 | 7.70 | 7.85 | 7.45 | 7.45 | 5,126,800 | 38,977,400 |
| 12 Oct 2020 | 7.75 | 7.90 | 7.75 | 7.75 | 2,178,200 | 17,002,820 |
| 09 Oct 2020 | 8.15 | 8.15 | 7.70 | 7.70 | 8,121,600 | 63,827,800 |
| 08 Oct 2020 | 8.30 | 8.35 | 8.05 | 8.10 | 5,748,300 | 46,895,875 |
| 07 Oct 2020 | 8.30 | 8.70 | 8.20 | 8.30 | 16,096,500 | 137,108,525 |
| 06 Oct 2020 | 8.00 | 8.50 | 7.95 | 8.30 | 17,305,700 | 143,515,880 |
| 05 Oct 2020 | 8.05 | 8.05 | 7.90 | 7.90 | 2,118,700 | 16,863,385 |
| 02 Oct 2020 | 7.80 | 8.10 | 7.70 | 8.00 | 6,617,600 | 52,292,280 |
| 01 Oct 2020 | 7.75 | 7.80 | 7.45 | 7.75 | 3,381,900 | 25,814,075 |
| 30 Sep 2020 | 7.85 | 7.90 | 7.65 | 7.70 | 2,523,100 | 19,475,200 |
| 29 Sep 2020 | 8.10 | 8.10 | 7.80 | 7.80 | 5,367,200 | 42,670,345 |
| 28 Sep 2020 | 7.75 | 8.05 | 7.70 | 8.00 | 11,148,100 | 88,337,075 |
| 25 Sep 2020 | 7.40 | 7.80 | 7.40 | 7.70 | 15,382,500 | 117,174,600 |
| 24 Sep 2020 | 7.10 | 7.40 | 7.10 | 7.25 | 2,940,600 | 21,357,085 |
| 23 Sep 2020 | 7.20 | 7.25 | 7.10 | 7.15 | 1,864,200 | 13,371,170 |
| 22 Sep 2020 | 7.35 | 7.35 | 7.10 | 7.10 | 2,252,100 | 16,148,585 |
| 21 Sep 2020 | 7.20 | 7.30 | 7.15 | 7.30 | 1,790,900 | 12,946,830 |
| 18 Sep 2020 | 7.10 | 7.25 | 7.05 | 7.10 | 1,107,200 | 7,890,655 |
| 17 Sep 2020 | 7.25 | 7.35 | 7.00 | 7.00 | 1,234,700 | 8,766,480 |
| 16 Sep 2020 | 7.40 | 7.40 | 7.20 | 7.25 | 608,000 | 4,435,105 |
| 15 Sep 2020 | 7.15 | 7.40 | 7.15 | 7.35 | 1,275,200 | 9,302,265 |
| 14 Sep 2020 | 7.15 | 7.20 | 7.05 | 7.10 | 1,189,400 | 8,462,365 |
| 11 Sep 2020 | 7.30 | 7.45 | 7.15 | 7.15 | 1,797,200 | 13,056,550 |
| 10 Sep 2020 | 7.50 | 7.50 | 7.20 | 7.25 | 1,363,100 | 10,039,645 |
| 09 Sep 2020 | 7.25 | 7.40 | 7.05 | 7.30 | 3,141,000 | 22,748,270 |
Remark : Volume from SET main board.